FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.75	49.15	48.72	49.03	49.03	0.64%	160,511
Jun 25, 2026	48.77	49.02	48.64	48.72	48.72	0.29%	325,382
Jun 24, 2026	48.56	49.20	48.35	48.58	48.58	0.29%	219,659
Jun 23, 2026	48.30	48.57	48.29	48.44	48.44	-0.82%	314,377
Jun 22, 2026	48.49	49.11	48.49	48.84	48.84	-0.67%	246,927
Jun 18, 2026	49.35	49.39	49.08	49.17	49.17	0.18%	208,919
Jun 17, 2026	49.96	49.99	49.00	49.08	49.08	-1.62%	322,330
Jun 16, 2026	50.11	50.19	49.87	49.89	49.89	-0.42%	375,443
Jun 15, 2026	50.24	50.34	49.98	50.10	50.10	0.73%	255,211
Jun 12, 2026	49.59	49.81	49.23	49.74	49.74	0.50%	275,759
Jun 11, 2026	48.91	49.59	48.64	49.49	49.49	1.37%	376,207
Jun 10, 2026	49.09	49.37	48.74	48.82	48.82	-1.17%	347,604
Jun 9, 2026	49.50	49.86	48.69	49.40	49.40	0.49%	406,524
Jun 8, 2026	49.54	49.54	49.11	49.16	49.16	0.04%	272,523
Jun 5, 2026	49.97	50.04	49.02	49.14	49.14	-2.23%	412,550
Jun 4, 2026	50.20	50.37	50.11	50.26	50.26	0.66%	822,386
Jun 3, 2026	50.12	50.15	49.83	49.93	49.93	-0.99%	495,452
Jun 2, 2026	50.31	50.45	50.18	50.43	50.43	0.14%	212,269
Jun 1, 2026	50.06	50.54	49.99	50.36	50.36	0.56%	252,688
May 29, 2026	49.99	50.23	49.89	50.08	50.08	0.15%	328,796
May 28, 2026	49.70	50.10	49.55	50.01	50.01	0.01%	289,072
May 27, 2026	50.15	50.25	49.96	50.00	50.00	-0.18%	246,154
May 26, 2026	50.06	50.24	50.02	50.09	50.09	0.34%	214,861
May 22, 2026	50.03	50.07	49.82	49.92	49.92	-0.18%	256,101
May 21, 2026	49.56	50.10	49.35	50.01	50.01	0.02%	232,820
May 20, 2026	49.64	50.02	49.38	50.00	50.00	0.93%	458,060
May 19, 2026	49.57	49.84	49.40	49.54	49.54	-0.63%	346,496
May 18, 2026	49.48	49.91	49.48	49.86	49.86	1.15%	381,796
May 15, 2026	49.43	49.52	49.22	49.29	49.29	-1.28%	317,061
May 14, 2026	50.06	50.18	49.84	49.93	49.93	-0.04%	246,752
May 13, 2026	49.65	49.97	49.63	49.95	49.95	0.36%	241,116
May 12, 2026	49.77	49.83	49.36	49.77	49.77	-0.18%	285,480
May 11, 2026	50.00	50.04	49.80	49.86	49.86	-0.38%	288,388
May 8, 2026	49.99	50.12	49.85	50.05	50.05	0.97%	215,071
May 7, 2026	50.13	50.13	49.57	49.57	49.57	-0.72%	273,263
May 6, 2026	49.77	49.96	49.67	49.93	49.93	1.75%	370,116
May 5, 2026	48.96	49.10	48.73	49.07	49.07	1.03%	454,220
May 4, 2026	48.84	49.08	48.52	48.57	48.57	-0.86%	197,782
May 1, 2026	49.16	49.22	48.92	48.99	48.99	-0.18%	230,573
Apr 30, 2026	48.53	49.11	48.45	49.08	49.08	1.45%	328,479
Apr 29, 2026	48.52	48.52	48.16	48.38	48.38	-0.78%	312,495
Apr 28, 2026	48.99	48.99	48.62	48.76	48.76	-0.39%	326,494
Apr 27, 2026	49.21	49.24	48.95	48.95	48.95	-0.04%	226,876
Apr 24, 2026	48.95	49.00	48.77	48.97	48.97	-	221,836
Apr 23, 2026	49.23	49.50	48.61	48.97	48.97	-0.59%	296,484
Apr 22, 2026	49.24	49.39	49.16	49.26	49.26	0.55%	326,872
Apr 21, 2026	49.69	49.82	48.96	48.99	48.99	-1.53%	333,440
Apr 20, 2026	49.70	49.79	49.57	49.75	49.75	-0.20%	226,248
Apr 17, 2026	49.77	50.08	49.68	49.85	49.85	1.22%	252,881
Apr 16, 2026	49.19	49.34	49.11	49.25	49.25	0.57%	324,255
Apr 15, 2026	48.97	49.10	48.87	48.97	48.97	-0.11%	469,279
Apr 14, 2026	48.84	49.09	48.81	49.03	49.03	0.73%	331,890
Apr 13, 2026	48.19	48.75	48.10	48.67	48.67	0.62%	249,931
Apr 10, 2026	48.62	48.69	48.26	48.37	48.37	-0.21%	194,999
Apr 9, 2026	48.36	48.65	48.19	48.47	48.47	-0.49%	308,634
Apr 8, 2026	48.35	48.81	48.35	48.71	48.71	2.61%	549,601
Apr 7, 2026	47.25	47.49	46.97	47.47	47.47	0.13%	265,337
Apr 6, 2026	47.33	47.50	47.19	47.41	47.41	0.49%	325,634
Apr 2, 2026	46.62	47.35	46.57	47.18	47.18	-0.27%	276,763
Apr 1, 2026	47.33	47.70	47.03	47.31	47.31	0.66%	699,796
Mar 31, 2026	46.40	47.04	46.21	47.00	47.00	2.20%	371,622
Mar 30, 2026	46.20	46.41	45.76	45.99	45.99	0.35%	472,504
Mar 27, 2026	46.02	46.19	45.71	45.83	45.83	-0.71%	403,494
Mar 26, 2026	46.47	46.80	46.10	46.16	46.16	-1.51%	402,303
Mar 25, 2026	47.11	47.11	46.50	46.87	46.87	0.94%	318,762
Mar 24, 2026	46.14	46.72	46.10	46.44	46.44	-0.50%	301,009
Mar 23, 2026	46.51	47.00	46.31	46.67	46.67	1.50%	285,810
Mar 20, 2026	46.62	46.68	45.70	45.98	45.98	-1.86%	362,964
Mar 19, 2026	46.53	47.08	46.36	46.85	46.85	-0.55%	523,680
Mar 18, 2026	47.74	47.75	47.09	47.11	47.11	-1.96%	382,938
Mar 17, 2026	48.26	48.49	48.05	48.05	48.05	0.19%	339,367
Mar 16, 2026	47.83	48.12	47.74	47.96	47.96	1.44%	275,327
Mar 13, 2026	47.97	48.04	47.26	47.28	47.28	-0.72%	650,058
Mar 12, 2026	48.05	48.30	47.57	47.63	47.63	-1.51%	288,708
Mar 11, 2026	48.28	48.73	48.09	48.36	48.36	-0.24%	380,149
Mar 10, 2026	48.62	49.07	48.35	48.47	48.47	-0.27%	564,790
Mar 9, 2026	47.78	48.60	47.19	48.60	48.60	0.64%	420,043
Mar 6, 2026	48.15	48.49	47.74	48.29	48.29	-0.82%	358,348
Mar 5, 2026	49.18	49.23	48.28	48.69	48.69	-2.15%	507,499
Mar 4, 2026	49.58	49.76	49.20	49.76	49.76	0.79%	581,954
Mar 3, 2026	49.17	49.55	48.35	49.37	49.37	-2.58%	586,129
Mar 2, 2026	50.62	50.87	50.34	50.68	50.68	-1.53%	436,120
Feb 27, 2026	51.17	51.47	50.98	51.47	51.47	0.43%	379,005
Feb 26, 2026	51.15	51.30	50.82	51.25	51.25	0.10%	581,416
Feb 25, 2026	51.07	51.20	50.80	51.20	51.20	0.33%	322,338
Feb 24, 2026	50.98	51.10	50.68	51.03	51.03	0.42%	270,192
Feb 23, 2026	51.03	51.42	50.64	50.82	50.82	-0.56%	393,755
Feb 20, 2026	50.66	51.13	50.61	51.10	51.10	0.70%	749,171
Feb 19, 2026	50.57	50.81	50.47	50.75	50.75	0.20%	368,081
Feb 18, 2026	50.40	50.71	50.33	50.65	50.65	0.64%	384,383
Feb 17, 2026	50.56	50.67	49.82	50.33	50.33	-0.69%	413,146
Feb 13, 2026	50.28	50.89	50.00	50.68	50.68	0.89%	409,263
Feb 12, 2026	51.07	51.35	50.11	50.24	50.24	-1.42%	343,417
Feb 11, 2026	50.70	50.96	50.47	50.96	50.96	0.73%	565,821
Feb 10, 2026	50.78	50.79	50.33	50.59	50.59	0.59%	264,749
Feb 9, 2026	49.97	50.35	49.90	50.30	50.30	0.63%	295,898
Feb 6, 2026	49.69	50.01	49.58	49.98	49.98	1.71%	276,863
Feb 5, 2026	49.56	49.56	49.02	49.14	49.14	-1.19%	480,589
Feb 4, 2026	49.85	50.26	49.39	49.73	49.73	0.65%	553,057
Feb 3, 2026	49.29	49.79	49.00	49.41	49.41	0.86%	453,156