FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	43.63	43.77	43.49	43.64	43.64	-0.18%	265,794
Aug 25, 2026	43.80	43.89	43.51	43.72	43.72	0.63%	341,251
Aug 24, 2026	43.66	43.66	43.29	43.45	43.45	-0.96%	227,436
Aug 21, 2026	43.99	44.02	43.67	43.87	43.87	0.45%	206,861
Aug 20, 2026	43.88	44.02	43.61	43.67	43.67	-0.70%	618,415
Aug 19, 2026	44.29	44.34	43.80	43.98	43.98	-0.48%	336,485
Aug 18, 2026	44.30	44.37	44.08	44.19	44.19	-1.52%	715,425
Aug 17, 2026	45.07	45.15	44.86	44.87	44.87	-0.16%	716,350
Aug 14, 2026	45.16	45.17	44.84	44.94	44.94	-0.24%	190,718
Aug 13, 2026	44.73	45.16	44.73	45.05	45.05	1.12%	1,145,314
Aug 12, 2026	44.72	44.72	44.52	44.55	44.55	0.75%	200,386
Aug 11, 2026	44.64	44.70	44.15	44.22	44.22	-0.54%	213,729
Aug 10, 2026	44.63	44.76	44.41	44.46	44.46	-0.40%	293,763
Aug 7, 2026	44.66	44.69	44.31	44.64	44.64	0.86%	213,970
Aug 6, 2026	44.11	44.58	44.07	44.26	44.26	-0.24%	532,365
Aug 5, 2026	44.89	45.07	44.37	44.37	44.37	-0.42%	348,991
Aug 4, 2026	43.76	44.69	43.76	44.55	44.55	2.72%	393,736
Aug 3, 2026	42.48	43.50	42.46	43.37	43.37	1.95%	281,580
Jul 31, 2026	42.56	42.71	41.85	42.54	42.54	0.93%	259,374
Jul 30, 2026	41.71	42.21	41.60	42.15	42.15	2.88%	423,223
Jul 29, 2026	41.76	42.06	40.97	40.97	40.97	-1.94%	329,762
Jul 28, 2026	41.63	41.93	41.16	41.78	41.78	-0.45%	416,157
Jul 27, 2026	42.62	42.68	41.62	41.97	41.97	-0.55%	650,400
Jul 24, 2026	42.38	42.65	42.02	42.20	42.20	-0.78%	277,766
Jul 23, 2026	42.58	42.81	42.23	42.53	42.53	-1.69%	359,378
Jul 22, 2026	43.11	43.56	43.05	43.26	43.26	-0.35%	244,171
Jul 21, 2026	43.28	43.48	43.10	43.41	43.41	1.45%	239,738
Jul 20, 2026	43.13	43.33	42.75	42.79	42.79	0.12%	301,220
Jul 17, 2026	42.39	43.11	42.12	42.74	42.74	-1.18%	344,589
Jul 16, 2026	43.74	43.81	43.06	43.25	43.25	-1.91%	237,284
Jul 15, 2026	44.16	44.16	43.55	44.09	44.09	0.34%	291,079
Jul 14, 2026	43.83	44.04	43.58	43.94	43.94	1.22%	438,566
Jul 13, 2026	43.75	43.87	43.34	43.41	43.41	-1.77%	315,457
Jul 10, 2026	43.85	44.19	43.62	44.19	44.19	0.68%	184,071
Jul 9, 2026	43.63	43.96	43.38	43.89	43.89	1.29%	180,090
Jul 8, 2026	42.80	43.36	42.70	43.33	43.33	0.37%	285,367
Jul 7, 2026	43.24	43.34	42.80	43.17	43.17	-1.03%	288,514
Jul 6, 2026	43.38	43.74	43.29	43.62	43.62	1.44%	275,904
Jul 2, 2026	43.53	43.80	42.67	43.00	43.00	-1.26%	377,618
Jul 1, 2026	43.52	43.84	43.34	43.55	43.55	-0.46%	413,536
Jun 30, 2026	43.18	43.84	43.09	43.75	43.75	1.37%	945,926
Jun 29, 2026	42.63	43.19	42.30	43.16	43.16	2.30%	1,311,318
Jun 26, 2026	41.86	42.49	41.74	42.19	42.19	0.24%	645,300
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