FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	43.76	43.76	43.59	43.50	-	-	4,133
Sep 15, 2026	43.69	43.73	43.39	43.50	43.50	-0.41%	316,292
Sep 14, 2026	43.41	43.85	43.32	43.68	43.68	-0.91%	375,860
Sep 11, 2026	44.11	44.29	44.07	44.08	44.08	0.92%	184,153
Sep 10, 2026	43.72	43.83	43.54	43.68	43.68	-0.93%	268,243
Sep 9, 2026	44.19	44.23	43.98	44.09	44.09	-0.47%	356,522
Sep 8, 2026	44.55	44.55	44.23	44.30	44.30	-0.38%	435,916
Sep 4, 2026	44.57	44.66	44.36	44.47	44.47	-0.04%	423,256
Sep 3, 2026	44.06	44.57	44.03	44.49	44.49	1.32%	226,717
Sep 2, 2026	43.70	43.97	43.61	43.91	43.91	0.64%	294,582
Sep 1, 2026	43.61	43.90	43.47	43.63	43.63	-1.11%	263,964
Aug 31, 2026	43.98	44.16	43.84	44.12	44.12	0.09%	258,568
Aug 28, 2026	44.46	44.67	44.04	44.08	44.08	-0.97%	258,665
Aug 27, 2026	44.24	44.53	44.11	44.51	44.51	1.99%	279,418
Aug 26, 2026	43.63	43.77	43.49	43.64	43.64	-0.18%	266,297
Aug 25, 2026	43.80	43.89	43.51	43.72	43.72	0.63%	341,353
Aug 24, 2026	43.66	43.66	43.29	43.45	43.45	-0.96%	227,515
Aug 21, 2026	43.99	44.02	43.67	43.87	43.87	0.45%	207,043
Aug 20, 2026	43.88	44.02	43.61	43.67	43.67	-0.70%	618,462
Aug 19, 2026	44.29	44.34	43.80	43.98	43.98	-0.48%	336,487
Aug 18, 2026	44.30	44.37	44.08	44.19	44.19	-1.52%	716,625
Aug 17, 2026	45.07	45.15	44.86	44.87	44.87	-0.16%	716,351
Aug 14, 2026	45.16	45.17	44.84	44.94	44.94	-0.24%	190,719
Aug 13, 2026	44.73	45.16	44.73	45.05	45.05	1.12%	1,145,472
Aug 12, 2026	44.72	44.72	44.52	44.55	44.55	0.75%	200,425
Aug 11, 2026	44.64	44.70	44.15	44.22	44.22	-0.54%	213,834
Aug 10, 2026	44.63	44.76	44.41	44.46	44.46	-0.40%	293,771
Aug 7, 2026	44.66	44.69	44.31	44.64	44.64	0.86%	213,971
Aug 6, 2026	44.11	44.58	44.07	44.26	44.26	-0.24%	532,366
Aug 5, 2026	44.89	45.07	44.37	44.37	44.37	-0.42%	348,992
Aug 4, 2026	43.76	44.69	43.76	44.55	44.55	2.72%	394,347
Aug 3, 2026	42.48	43.50	42.46	43.37	43.37	1.95%	281,602
Jul 31, 2026	42.56	42.71	41.85	42.54	42.54	0.93%	259,375
Jul 30, 2026	41.71	42.21	41.60	42.15	42.15	2.88%	423,224
Jul 29, 2026	41.76	42.06	40.97	40.97	40.97	-1.94%	330,967
Jul 28, 2026	41.63	41.93	41.16	41.78	41.78	-0.45%	416,246
Jul 27, 2026	42.62	42.68	41.62	41.97	41.97	-0.55%	650,439
Jul 24, 2026	42.38	42.65	42.02	42.20	42.20	-0.78%	277,767
Jul 23, 2026	42.58	42.81	42.23	42.53	42.53	-1.69%	359,401
Jul 22, 2026	43.11	43.56	43.05	43.26	43.26	-0.35%	245,301
Jul 21, 2026	43.28	43.48	43.10	43.41	43.41	1.45%	239,769
Jul 20, 2026	43.13	43.33	42.75	42.79	42.79	0.12%	301,221
Jul 17, 2026	42.39	43.11	42.12	42.74	42.74	-1.18%	344,742
Jul 16, 2026	43.74	43.81	43.06	43.25	43.25	-1.91%	237,458
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%	438,616
Jul 13, 2026	43.75	43.87	43.34	43.41	43.41	-1.77%	315,477
Jul 10, 2026	43.85	44.19	43.62	44.19	44.19	0.68%	184,831
Jul 9, 2026	43.63	43.96	43.38	43.89	43.89	1.29%	180,095
Jul 8, 2026	42.80	43.36	42.70	43.33	43.33	0.37%	285,367