FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	44.26	44.46	43.87	44.11	44.11	-1.17%	368,036
May 14, 2026	44.24	44.70	44.24	44.63	44.63	1.13%	274,256
May 13, 2026	43.76	44.28	43.56	44.13	44.13	0.91%	239,519
May 12, 2026	43.74	43.82	43.30	43.73	43.73	-0.25%	346,392
May 11, 2026	43.57	44.05	43.57	43.84	43.84	0.07%	329,560
May 8, 2026	43.60	43.88	43.60	43.81	43.81	0.64%	424,594
May 7, 2026	43.69	43.91	43.41	43.53	43.53	0.16%	770,835
May 6, 2026	42.99	43.49	42.88	43.46	43.46	1.80%	465,486
May 5, 2026	42.59	42.78	42.58	42.69	42.69	0.71%	245,667
May 4, 2026	42.44	42.61	42.13	42.39	42.39	-0.16%	269,047
May 1, 2026	42.46	42.71	42.43	42.46	42.46	0.78%	338,011
Apr 30, 2026	42.20	42.24	41.60	42.13	42.13	0.33%	326,658
Apr 29, 2026	41.96	42.05	41.75	41.99	41.99	-0.10%	386,742
Apr 28, 2026	41.91	42.06	41.73	42.03	42.03	-0.66%	327,757
Apr 27, 2026	42.05	42.33	42.02	42.31	42.31	0.31%	332,978
Apr 24, 2026	41.76	42.22	41.65	42.18	42.18	1.37%	400,826
Apr 23, 2026	41.90	42.00	41.24	41.61	41.61	-1.21%	366,761
Apr 22, 2026	41.82	42.15	41.74	42.12	42.12	1.47%	402,223
Apr 21, 2026	41.82	41.95	41.43	41.51	41.51	-0.67%	410,325
Apr 20, 2026	41.80	41.85	41.51	41.79	41.79	-0.24%	401,935
Apr 17, 2026	41.69	42.04	41.69	41.89	41.89	1.33%	651,150
Apr 16, 2026	41.43	41.46	41.11	41.34	41.34	-0.05%	449,415
Apr 15, 2026	40.77	41.37	40.77	41.36	41.36	1.77%	1,122,535
Apr 14, 2026	40.13	40.65	40.13	40.64	40.64	1.78%	538,601
Apr 13, 2026	39.32	39.93	39.23	39.93	39.93	1.27%	501,253
Apr 10, 2026	39.46	39.60	39.34	39.43	39.43	0.33%	427,011
Apr 9, 2026	39.03	39.36	38.83	39.30	39.30	0.64%	451,882
Apr 8, 2026	39.35	39.42	38.85	39.05	39.05	2.63%	823,689
Apr 7, 2026	37.85	38.05	37.32	38.05	38.05	0.18%	923,207
Apr 6, 2026	37.89	38.08	37.76	37.98	37.98	0.42%	453,245
Apr 2, 2026	37.22	37.94	37.08	37.82	37.82	-0.16%	450,317
Apr 1, 2026	37.79	38.13	37.69	37.88	37.88	1.04%	564,916
Mar 31, 2026	36.54	37.57	36.54	37.49	37.49	3.91%	599,376
Mar 30, 2026	36.59	36.63	35.93	36.08	36.08	-0.63%	836,520
Mar 27, 2026	36.91	36.92	36.24	36.31	36.31	-2.21%	1,164,869
Mar 26, 2026	37.70	37.82	37.12	37.13	37.13	-2.37%	522,382
Mar 25, 2026	38.18	38.34	37.93	38.03	38.03	0.69%	983,962
Mar 24, 2026	37.87	38.02	37.68	37.77	37.77	-0.97%	1,117,488
Mar 23, 2026	38.20	38.54	38.01	38.14	38.14	1.44%	750,605
Mar 20, 2026	38.15	38.15	37.36	37.60	37.60	-1.83%	504,539
Mar 19, 2026	38.14	38.50	38.00	38.30	38.27	-0.42%	1,568,525
Mar 18, 2026	38.92	39.05	38.44	38.46	38.43	-1.41%	4,703,978
Mar 17, 2026	39.14	39.34	38.97	39.01	38.98	0.08%	835,849
Mar 16, 2026	38.87	39.21	38.80	38.98	38.95	1.30%	493,318
Mar 13, 2026	39.08	39.27	38.44	38.48	38.45	-1.18%	471,256
Mar 12, 2026	39.37	39.41	38.94	38.94	38.91	-1.86%	1,239,844
Mar 11, 2026	39.72	39.97	39.47	39.68	39.64	0.10%	641,935
Mar 10, 2026	39.70	39.99	39.46	39.64	39.60	-0.20%	651,434
Mar 9, 2026	38.89	39.80	38.68	39.72	39.68	1.22%	702,533
Mar 6, 2026	39.24	39.57	39.11	39.24	39.21	-1.31%	3,695,564