FEG Holdings Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.36	0.36	0.33	0.34	0.34	3.03%	4,039,000
May 6, 2026	0.32	0.34	0.31	0.33	0.33	1.54%	2,933,000
May 5, 2026	0.36	0.36	0.31	0.33	0.33	-8.45%	534,000
May 4, 2026	0.33	0.36	0.30	0.36	0.36	7.58%	336,000
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-	7,000
Apr 29, 2026	0.32	0.33	0.32	0.33	0.33	-2.94%	1,353,000
Apr 28, 2026	0.36	0.35	0.32	0.34	0.34	-	3,948,000
Apr 27, 2026	0.33	0.35	0.32	0.34	0.34	-5.56%	826,000
Apr 24, 2026	0.33	0.36	0.31	0.36	0.36	10.77%	2,366,000
Apr 23, 2026	0.31	0.34	0.30	0.33	0.33	6.56%	1,500,000
Apr 22, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	11,251,000
Apr 21, 2026	0.31	0.35	0.30	0.30	0.30	-13.24%	12,621,000
Apr 20, 2026	0.30	0.34	0.30	0.34	0.34	7.94%	828,000
Apr 17, 2026	0.32	0.32	0.30	0.32	0.28	5.00%	507,800
Apr 16, 2026	0.28	0.30	0.27	0.30	0.27	7.14%	556,000
Apr 15, 2026	0.29	0.29	0.27	0.28	0.25	-6.67%	1,029,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.27	-3.23%	245,000
Apr 13, 2026	0.33	0.33	0.30	0.31	0.28	-3.13%	219,000
Apr 10, 2026	0.33	0.33	0.30	0.32	0.29	4.92%	42,000
Apr 9, 2026	0.31	0.32	0.29	0.31	0.27	-7.58%	224,000
Apr 8, 2026	0.31	0.34	0.26	0.33	0.29	-5.71%	4,592,000
Apr 2, 2026	0.36	0.36	0.33	0.35	0.31	4.48%	49,000
Apr 1, 2026	0.30	0.34	0.30	0.34	0.30	11.67%	584,000
Mar 31, 2026	0.29	0.30	0.26	0.30	0.27	1.69%	1,899,000
Mar 30, 2026	0.30	0.30	0.29	0.30	0.26	-1.67%	420,000
Mar 27, 2026	0.30	0.31	0.30	0.30	0.27	-4.76%	276,000
Mar 26, 2026	0.32	0.32	0.31	0.32	0.28	-	254,000
Mar 25, 2026	0.32	0.33	0.31	0.32	0.28	-1.56%	448,000
Mar 24, 2026	0.33	0.33	0.31	0.32	0.29	-	56,000
Mar 23, 2026	0.33	0.33	0.32	0.32	0.29	1.59%	63,000
Mar 20, 2026	0.33	0.34	0.30	0.32	0.28	-3.08%	2,709,000
Mar 19, 2026	0.32	0.33	0.32	0.33	0.29	-2.99%	49,000
Mar 18, 2026	0.34	0.34	0.32	0.34	0.30	-2.90%	553,000
Mar 17, 2026	0.34	0.35	0.34	0.35	0.31	-	644,000
Mar 16, 2026	0.35	0.35	0.34	0.35	0.31	-4.17%	1,036,000
Mar 13, 2026	0.34	0.36	0.34	0.36	0.32	2.86%	3,101,000
Mar 12, 2026	0.35	0.36	0.34	0.35	0.31	-1.41%	1,507,000
Mar 11, 2026	0.35	0.36	0.35	0.36	0.32	-	186,000
Mar 10, 2026	0.35	0.36	0.35	0.36	0.32	-	54,000
Mar 9, 2026	0.36	0.36	0.36	0.36	0.32	-1.39%	154,000
Mar 6, 2026	0.35	0.36	0.35	0.36	0.32	-	70,000
Mar 5, 2026	0.36	0.36	0.36	0.36	0.32	2.86%	154,000
Mar 4, 2026	0.35	0.36	0.34	0.35	0.31	-1.41%	583,000
Mar 3, 2026	0.35	0.36	0.35	0.36	0.32	-	63,000
Mar 2, 2026	0.37	0.37	0.35	0.36	0.32	-	581,000
Feb 27, 2026	0.37	0.37	0.36	0.36	0.32	1.43%	288,000
Feb 26, 2026	0.36	0.36	0.35	0.35	0.31	-1.41%	900,000
Feb 25, 2026	0.36	0.36	0.36	0.36	0.32	-1.39%	119,000
Feb 24, 2026	0.35	0.36	0.35	0.36	0.32	-1.37%	112,000
Feb 23, 2026	0.36	0.37	0.35	0.37	0.33	1.39%	175,000