FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	42.64	42.64	41.92	42.09	42.09	-1.13%	712,230
Jun 24, 2026	42.62	43.13	42.47	42.57	42.57	0.02%	743,104
Jun 23, 2026	42.68	43.01	42.56	42.56	42.56	-1.73%	438,940
Jun 22, 2026	43.69	43.90	43.27	43.31	43.31	-0.94%	649,168
Jun 18, 2026	43.69	43.81	43.34	43.72	43.72	1.34%	486,600
Jun 17, 2026	43.80	43.87	43.05	43.19	43.14	-1.21%	692,251
Jun 16, 2026	43.93	44.00	43.69	43.72	43.67	-0.75%	400,997
Jun 15, 2026	43.79	44.17	43.73	44.05	44.00	2.35%	557,511
Jun 12, 2026	43.14	43.20	42.62	43.04	42.99	0.12%	284,649
Jun 11, 2026	42.47	43.11	42.09	42.99	42.94	1.75%	619,587
Jun 10, 2026	42.78	43.10	42.25	42.25	42.21	-2.02%	640,107
Jun 9, 2026	43.71	43.97	42.10	43.12	43.07	-0.76%	605,939
Jun 8, 2026	43.75	43.88	43.41	43.45	43.40	0.18%	329,793
Jun 5, 2026	44.54	44.58	43.23	43.37	43.32	-3.43%	505,786
Jun 4, 2026	44.51	45.01	44.44	44.91	44.86	0.09%	598,369
Jun 3, 2026	45.30	45.32	44.81	44.87	44.82	-1.12%	1,782,669
Jun 2, 2026	45.41	45.55	45.25	45.38	45.33	-0.22%	268,535
Jun 1, 2026	45.21	45.63	45.21	45.48	45.43	0.75%	428,888
May 29, 2026	44.95	45.26	44.94	45.14	45.09	0.56%	352,739
May 28, 2026	44.49	44.89	44.37	44.89	44.84	0.97%	376,171
May 27, 2026	44.48	44.52	44.33	44.46	44.41	0.02%	374,126
May 26, 2026	44.40	44.64	44.32	44.45	44.40	0.61%	392,226
May 22, 2026	44.31	44.47	44.12	44.18	44.13	0.18%	479,788
May 21, 2026	43.91	44.29	43.76	44.10	44.05	0.09%	348,283
May 20, 2026	43.66	44.11	43.58	44.06	44.01	1.10%	341,471
May 19, 2026	43.75	43.88	43.43	43.58	43.53	-0.75%	193,633
May 18, 2026	44.13	44.18	43.58	43.91	43.86	-0.45%	344,900
May 15, 2026	44.26	44.46	43.87	44.11	44.06	-1.17%	368,036
May 14, 2026	44.24	44.70	44.24	44.63	44.58	1.13%	274,256
May 13, 2026	43.76	44.28	43.56	44.13	44.08	0.91%	239,519
May 12, 2026	43.74	43.82	43.30	43.73	43.68	-0.25%	346,392
May 11, 2026	43.57	44.05	43.57	43.84	43.79	0.07%	329,560
May 8, 2026	43.60	43.88	43.60	43.81	43.76	0.64%	424,594
May 7, 2026	43.69	43.91	43.41	43.53	43.48	0.16%	770,835
May 6, 2026	42.99	43.49	42.88	43.46	43.41	1.80%	465,486
May 5, 2026	42.59	42.78	42.58	42.69	42.64	0.71%	245,667
May 4, 2026	42.44	42.61	42.13	42.39	42.34	-0.16%	269,047
May 1, 2026	42.46	42.71	42.43	42.46	42.41	0.78%	338,011
Apr 30, 2026	42.20	42.24	41.60	42.13	42.09	0.33%	326,658
Apr 29, 2026	41.96	42.05	41.75	41.99	41.95	-0.10%	386,742
Apr 28, 2026	41.91	42.06	41.73	42.03	41.99	-0.66%	327,757
Apr 27, 2026	42.05	42.33	42.02	42.31	42.26	0.31%	332,978
Apr 24, 2026	41.76	42.22	41.65	42.18	42.14	1.37%	400,826
Apr 23, 2026	41.90	42.00	41.24	41.61	41.57	-1.21%	366,761
Apr 22, 2026	41.82	42.15	41.74	42.12	42.08	1.47%	402,223
Apr 21, 2026	41.82	41.95	41.43	41.51	41.47	-0.67%	410,325
Apr 20, 2026	41.80	41.85	41.51	41.79	41.75	-0.24%	401,935
Apr 17, 2026	41.69	42.04	41.69	41.89	41.85	1.33%	651,150
Apr 16, 2026	41.43	41.46	41.11	41.34	41.30	-0.05%	449,415
Apr 15, 2026	40.77	41.37	40.77	41.36	41.32	1.77%	1,122,535