FEGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 14, 2025	34.34	34.34	34.34	34.34	34.34	-2.00%
May 13, 2025	35.04	35.04	35.04	35.04	35.04	-0.17%
May 12, 2025	35.10	35.10	35.10	35.10	35.10	-6.12%
May 9, 2025	37.39	37.39	37.39	37.39	37.39	2.47%
May 8, 2025	36.49	36.49	36.49	36.49	36.49	-1.86%
May 7, 2025	37.18	37.18	37.18	37.18	37.18	-1.27%
May 6, 2025	37.66	37.66	37.66	37.66	37.66	3.80%
May 5, 2025	36.28	36.28	36.28	36.28	36.28	2.57%
May 2, 2025	35.37	35.37	35.37	35.37	35.37	-0.42%
May 1, 2025	35.52	35.52	35.52	35.52	35.52	-3.00%
Apr 30, 2025	36.62	36.62	36.62	36.62	36.62	0.49%
Apr 29, 2025	36.44	36.44	36.44	36.44	36.44	-1.57%
Apr 28, 2025	37.02	37.02	37.02	37.02	37.02	0.95%
Apr 25, 2025	36.67	36.67	36.67	36.67	36.67	-1.61%
Apr 24, 2025	37.27	37.27	37.27	37.27	37.27	1.47%
Apr 23, 2025	36.73	36.73	36.73	36.73	36.73	-2.62%
Apr 22, 2025	37.72	37.72	37.72	37.72	37.72	-1.28%
Apr 21, 2025	38.21	38.21	38.21	38.21	38.21	1.19%
Apr 17, 2025	37.76	37.76	37.76	37.76	37.76	-1.23%
Apr 16, 2025	38.23	38.23	38.23	38.23	38.23	2.11%
Apr 15, 2025	37.44	37.44	37.44	37.44	37.44	0.67%
Apr 14, 2025	37.19	37.19	37.19	37.19	37.19	0.57%
Apr 11, 2025	36.98	36.98	36.98	36.98	36.98	5.33%
Apr 10, 2025	35.11	35.11	35.11	35.11	35.11	3.85%
Apr 9, 2025	33.81	33.81	33.81	33.81	33.81	6.52%
Apr 8, 2025	31.74	31.74	31.74	31.74	31.74	-0.44%
Apr 7, 2025	31.88	31.88	31.88	31.88	31.88	0.22%
Apr 4, 2025	31.81	31.81	31.81	31.81	31.81	-7.82%
Apr 3, 2025	34.51	34.51	34.51	34.51	34.51	-0.09%
Apr 2, 2025	34.54	34.54	34.54	34.54	34.54	0.06%
Apr 1, 2025	34.52	34.52	34.52	34.52	34.52	0.12%
Mar 31, 2025	34.48	34.48	34.48	34.48	34.48	0.47%
Mar 28, 2025	34.32	34.32	34.32	34.32	34.32	-0.06%
Mar 27, 2025	34.34	34.34	34.34	34.34	34.34	2.05%
Mar 26, 2025	33.65	33.65	33.65	33.65	33.65	-0.74%
Mar 25, 2025	33.90	33.90	33.90	33.90	33.90	0.98%
Mar 24, 2025	33.57	33.57	33.57	33.57	33.57	-0.42%
Mar 21, 2025	33.71	33.71	33.71	33.71	33.71	-1.17%
Mar 20, 2025	34.11	34.11	34.11	34.11	34.11	0.15%
Mar 19, 2025	34.06	34.06	34.06	34.06	34.06	0.29%
Mar 18, 2025	33.96	33.96	33.96	33.96	33.96	0.09%
Mar 17, 2025	33.93	33.93	33.93	33.93	33.93	2.01%
Mar 14, 2025	33.26	33.26	33.26	33.26	33.26	1.22%
Mar 13, 2025	32.86	32.86	32.86	32.86	32.86	2.24%
Mar 12, 2025	32.14	32.14	32.14	32.14	32.14	0.72%
Mar 11, 2025	31.91	31.91	31.91	31.91	31.91	2.18%
Mar 10, 2025	31.23	31.23	31.23	31.23	31.23	-2.16%
Mar 7, 2025	31.92	31.92	31.92	31.92	31.92	0.66%
Mar 6, 2025	31.71	31.71	31.71	31.71	31.71	-0.78%
Mar 5, 2025	31.96	31.96	31.96	31.96	31.96	3.03%