FERGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	21.24	21.24	21.24	21.24	21.24	-0.14%
May 21, 2026	21.27	21.27	21.27	21.27	21.27	1.29%
May 20, 2026	21.00	21.00	21.00	21.00	21.00	1.60%
May 19, 2026	20.67	20.67	20.67	20.67	20.67	-1.24%
May 18, 2026	20.93	20.93	20.93	20.93	20.93	-0.29%
May 15, 2026	20.99	20.99	20.99	20.99	20.99	-3.54%
May 14, 2026	21.76	21.76	21.76	21.76	21.76	0.65%
May 13, 2026	21.62	21.62	21.62	21.62	21.62	1.36%
May 12, 2026	21.33	21.33	21.33	21.33	21.33	-2.34%
May 11, 2026	21.84	21.84	21.84	21.84	21.84	0.74%
May 8, 2026	21.68	21.68	21.68	21.68	21.68	0.51%
May 7, 2026	21.57	21.57	21.57	21.57	21.57	-0.64%
May 6, 2026	21.71	21.71	21.71	21.71	21.71	3.53%
May 5, 2026	20.97	20.97	20.97	20.97	20.97	1.50%
May 4, 2026	20.66	20.66	20.66	20.66	20.66	0.88%
May 1, 2026	20.48	20.48	20.48	20.48	20.48	-
Apr 30, 2026	20.48	20.48	20.48	20.48	20.48	0.79%
Apr 29, 2026	20.32	20.32	20.32	20.32	20.32	-
Apr 28, 2026	20.32	20.32	20.32	20.32	20.32	-0.68%
Apr 27, 2026	20.46	20.46	20.46	20.46	20.46	0.10%
Apr 24, 2026	20.44	20.44	20.44	20.44	20.44	1.59%
Apr 23, 2026	20.12	20.12	20.12	20.12	20.12	-1.18%
Apr 22, 2026	20.36	20.36	20.36	20.36	20.36	1.29%
Apr 21, 2026	20.10	20.10	20.10	20.10	20.10	-0.54%
Apr 20, 2026	20.21	20.21	20.21	20.21	20.21	-0.88%
Apr 17, 2026	20.39	20.39	20.39	20.39	20.39	1.34%
Apr 16, 2026	20.12	20.12	20.12	20.12	20.12	0.50%
Apr 15, 2026	20.02	20.02	20.02	20.02	20.02	0.35%
Apr 14, 2026	19.95	19.95	19.95	19.95	19.95	1.32%
Apr 13, 2026	19.69	19.69	19.69	19.69	19.69	0.97%
Apr 10, 2026	19.50	19.50	19.50	19.50	19.50	0.10%
Apr 9, 2026	19.48	19.48	19.48	19.48	19.48	0.15%
Apr 8, 2026	19.45	19.45	19.45	19.45	19.45	5.36%
Apr 7, 2026	18.46	18.46	18.46	18.46	18.46	0.38%
Apr 6, 2026	18.39	18.39	18.39	18.39	18.39	0.38%
Apr 2, 2026	18.32	18.32	18.32	18.32	18.32	-0.38%
Apr 1, 2026	18.39	18.39	18.39	18.39	18.39	0.99%
Mar 31, 2026	18.21	18.21	18.21	18.21	18.21	3.23%
Mar 30, 2026	17.64	17.64	17.64	17.64	17.64	-0.90%
Mar 27, 2026	17.80	17.80	17.80	17.80	17.80	-0.45%
Mar 26, 2026	17.88	17.88	17.88	17.88	17.88	-3.66%
Mar 25, 2026	18.56	18.56	18.56	18.56	18.56	1.53%
Mar 24, 2026	18.28	18.28	18.28	18.28	18.28	-1.03%
Mar 23, 2026	18.47	18.47	18.47	18.47	18.47	2.44%
Mar 20, 2026	18.03	18.03	18.03	18.03	18.03	-3.17%
Mar 19, 2026	18.62	18.62	18.62	18.62	18.62	0.16%
Mar 18, 2026	18.59	18.59	18.59	18.59	18.59	-1.74%
Mar 17, 2026	18.92	18.92	18.92	18.92	18.92	0.53%
Mar 16, 2026	18.82	18.82	18.82	18.82	18.82	2.62%
Mar 13, 2026	18.34	18.34	18.34	18.34	18.34	-0.38%