FEIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.92	40.92	40.92	40.92	40.92	-0.13%	106
Apr 27, 2026	41.03	41.03	40.98	40.98	40.98	-0.26%	592
Apr 24, 2026	41.09	41.09	41.08	41.08	41.08	0.03%	473
Apr 23, 2026	41.07	41.07	41.07	41.07	41.07	-0.19%	15
Apr 22, 2026	41.15	41.15	41.15	41.15	41.15	0.17%	8
Apr 21, 2026	41.08	41.08	41.08	41.08	41.07	-0.24%	35
Apr 20, 2026	41.17	41.18	41.17	41.18	41.18	-0.11%	401
Apr 17, 2026	41.27	41.27	41.22	41.22	41.22	0.46%	328
Apr 16, 2026	41.02	41.04	41.02	41.03	41.03	-0.25%	796
Apr 15, 2026	41.13	41.14	41.13	41.13	41.13	-	979
Apr 14, 2026	41.14	41.14	41.14	41.14	41.14	0.13%	15
Apr 13, 2026	40.97	41.08	40.97	41.08	41.08	0.35%	212
Apr 10, 2026	41.02	41.02	40.94	40.94	40.94	-0.26%	6,567
Apr 9, 2026	40.95	41.04	40.95	41.04	41.04	0.23%	693
Apr 8, 2026	40.98	40.98	40.95	40.95	40.95	0.13%	154
Apr 7, 2026	40.89	40.89	40.89	40.89	40.89	0.15%	238
Apr 6, 2026	40.87	40.87	40.83	40.83	40.83	-0.18%	5,657
Apr 2, 2026	40.72	40.91	40.72	40.91	40.91	0.42%	553
Apr 1, 2026	40.74	40.74	40.73	40.74	40.74	-0.47%	1,790
Mar 31, 2026	40.80	40.93	40.80	40.93	40.76	0.63%	218
Mar 30, 2026	40.67	40.67	40.67	40.67	40.51	0.50%	49
Mar 27, 2026	40.47	40.47	40.47	40.47	40.30	-0.22%	31
Mar 26, 2026	40.55	40.55	40.55	40.55	40.39	-0.62%	83
Mar 25, 2026	40.83	40.83	40.81	40.81	40.64	0.28%	631
Mar 24, 2026	40.58	40.70	40.58	40.69	40.53	-0.26%	2,717
Mar 23, 2026	40.68	40.80	40.68	40.80	40.63	0.71%	107
Mar 20, 2026	40.51	40.51	40.51	40.51	40.35	-1.02%	7
Mar 19, 2026	40.69	40.93	40.69	40.93	40.76	0.16%	58,759
Mar 18, 2026	40.94	40.95	40.83	40.86	40.70	-0.23%	9,058
Mar 17, 2026	40.91	40.96	40.91	40.96	40.79	0.34%	4,366
Mar 16, 2026	40.84	40.84	40.82	40.82	40.65	0.46%	302
Mar 13, 2026	40.85	40.85	40.63	40.63	40.47	-0.17%	193
Mar 12, 2026	40.75	40.80	40.70	40.70	40.54	-0.61%	1,258
Mar 11, 2026	41.04	41.04	40.82	40.95	40.79	-0.72%	6,097
Mar 10, 2026	41.32	41.32	41.23	41.25	41.08	-0.51%	1,367
Mar 9, 2026	41.46	41.46	41.46	41.46	41.29	0.44%	26
Mar 6, 2026	41.19	41.32	41.19	41.27	41.11	-0.21%	251
Mar 5, 2026	41.35	41.36	41.35	41.36	41.20	-0.38%	265
Mar 4, 2026	41.52	41.52	41.52	41.52	41.35	0.09%	62
Mar 3, 2026	41.34	41.48	41.34	41.48	41.31	0.05%	731
Mar 2, 2026	41.52	41.52	41.39	41.46	41.29	-0.77%	4,260
Feb 27, 2026	41.79	41.86	41.78	41.78	41.47	0.02%	1,217
Feb 26, 2026	41.73	41.77	41.73	41.77	41.46	0.06%	418
Feb 25, 2026	41.77	41.77	41.69	41.75	41.43	0.03%	2,936
Feb 24, 2026	41.76	41.76	41.72	41.73	41.42	-0.11%	9,934
Feb 23, 2026	41.84	41.84	41.78	41.78	41.46	-0.01%	752
Feb 20, 2026	41.75	41.78	41.74	41.78	41.47	0.04%	266
Feb 19, 2026	41.70	41.77	41.70	41.77	41.45	-0.02%	779
Feb 18, 2026	41.75	41.90	41.75	41.78	41.46	-0.01%	9,833
Feb 17, 2026	41.74	41.78	41.74	41.78	41.47	0.18%	350
Feb 13, 2026	41.71	41.71	41.69	41.71	41.39	0.21%	42,272
Feb 12, 2026	41.63	41.63	41.62	41.62	41.31	0.45%	1,544
Feb 11, 2026	41.41	41.44	41.41	41.43	41.12	-0.11%	12,021
Feb 10, 2026	41.51	41.51	41.45	41.48	41.17	0.24%	1,547
Feb 9, 2026	41.34	41.39	41.33	41.38	41.07	0.07%	12,648
Feb 6, 2026	41.35	41.35	41.35	41.35	41.04	-0.07%	473
Feb 5, 2026	41.33	41.38	41.33	41.38	41.07	0.42%	347
Feb 4, 2026	41.19	41.21	40.99	41.21	40.90	-0.13%	8,705
Feb 3, 2026	41.26	41.26	41.26	41.26	40.95	0.05%	20
Feb 2, 2026	41.27	41.28	41.16	41.24	40.93	-0.53%	2,068
Jan 30, 2026	41.46	41.46	41.46	41.46	40.99	-	61
Jan 29, 2026	41.46	41.46	41.46	41.46	40.99	0.02%	3,758
Jan 28, 2026	41.45	41.45	41.45	41.45	40.98	-0.08%	9
Jan 27, 2026	41.49	41.49	41.49	41.49	41.01	-0.08%	35
Jan 26, 2026	41.52	41.52	41.52	41.52	41.05	0.05%	728
Jan 23, 2026	41.50	41.50	41.50	41.50	41.03	0.06%	339
Jan 22, 2026	41.48	41.54	41.48	41.48	41.00	0.10%	3,338
Jan 21, 2026	41.29	41.44	41.29	41.44	40.96	0.46%	538
Jan 20, 2026	41.26	41.26	41.24	41.25	40.77	-0.48%	2,697
Jan 16, 2026	41.44	41.45	41.44	41.45	40.97	-0.15%	497
Jan 15, 2026	41.56	41.56	41.51	41.51	41.03	-0.10%	748
Jan 14, 2026	41.55	41.55	41.55	41.55	41.08	0.21%	111
Jan 13, 2026	41.45	41.46	41.45	41.46	40.99	0.16%	1,612
Jan 12, 2026	41.40	41.40	41.40	41.40	40.92	-0.11%	136
Jan 9, 2026	41.43	41.44	41.43	41.44	40.97	0.27%	6,006
Jan 8, 2026	41.33	41.33	41.33	41.33	40.86	-0.28%	5,383
Jan 7, 2026	41.45	41.45	41.45	41.45	40.97	0.12%	16
Jan 6, 2026	41.33	41.40	41.30	41.40	40.92	0.03%	83,989
Jan 5, 2026	41.38	41.38	41.38	41.38	40.91	0.21%	104
Jan 2, 2026	41.29	41.30	41.29	41.30	40.83	-0.10%	602
Dec 31, 2025	41.34	41.34	41.34	41.34	40.87	-0.22%	27
Dec 30, 2025	41.46	41.46	41.44	41.44	40.96	-0.07%	1,485
Dec 29, 2025	41.45	41.46	41.45	41.46	40.99	0.06%	972
Dec 26, 2025	41.44	41.44	41.44	41.44	40.97	0.04%	163
Dec 24, 2025	41.36	41.43	41.36	41.43	40.95	0.34%	306
Dec 23, 2025	41.29	41.29	41.29	41.29	40.81	0.07%	20
Dec 22, 2025	41.26	41.26	41.26	41.26	40.78	-0.05%	3,709
Dec 19, 2025	41.28	41.28	41.28	41.28	40.80	-0.55%	44
Dec 18, 2025	41.50	41.53	41.47	41.50	40.87	0.29%	5,570
Dec 17, 2025	41.38	41.39	41.38	41.39	40.75	-0.02%	274
Dec 16, 2025	41.32	41.40	41.32	41.40	40.76	0.18%	1,047
Dec 15, 2025	41.39	41.39	41.32	41.32	40.69	0.06%	252
Dec 12, 2025	41.30	41.30	41.30	41.30	40.66	-0.41%	267
Dec 11, 2025	41.48	41.49	41.38	41.46	40.83	-	692
Dec 10, 2025	41.46	41.47	41.41	41.47	40.83	0.23%	2,763
Dec 9, 2025	41.37	41.37	41.37	41.37	40.73	-0.07%	199
Dec 8, 2025	41.34	41.40	41.34	41.40	40.77	-0.14%	1,138
Dec 5, 2025	41.44	41.46	41.44	41.46	40.82	-0.13%	243
Dec 4, 2025	41.52	41.52	41.52	41.52	40.88	-0.16%	114
Dec 3, 2025	41.60	41.68	41.58	41.58	40.94	0.20%	1,374