FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.24	39.57	39.11	39.24	39.24	-1.31%	3,695,538
Mar 5, 2026	39.63	39.95	39.35	39.76	39.76	0.03%	859,482
Mar 4, 2026	39.48	39.91	39.44	39.75	39.75	1.07%	408,159
Mar 3, 2026	39.00	39.49	38.69	39.33	39.33	-0.71%	1,111,541
Mar 2, 2026	38.97	39.78	38.93	39.61	39.61	0.15%	1,036,666
Feb 27, 2026	39.38	39.64	39.34	39.55	39.55	-0.88%	362,512
Feb 26, 2026	40.28	40.28	39.50	39.90	39.90	-0.99%	696,462
Feb 25, 2026	40.02	40.35	40.02	40.30	40.30	1.23%	510,832
Feb 24, 2026	39.34	39.87	39.20	39.81	39.81	1.12%	337,354
Feb 23, 2026	39.81	39.90	39.21	39.37	39.37	-1.35%	862,257
Feb 20, 2026	39.38	40.00	39.38	39.91	39.91	0.88%	643,496
Feb 19, 2026	39.49	39.67	39.36	39.56	39.56	-0.28%	588,388
Feb 18, 2026	39.50	39.87	39.42	39.67	39.67	0.63%	548,584
Feb 17, 2026	39.07	39.60	38.84	39.42	39.42	0.59%	668,323
Feb 13, 2026	39.49	39.58	39.10	39.19	39.19	-0.58%	521,474
Feb 12, 2026	40.30	40.34	39.34	39.42	39.42	-1.84%	617,735
Feb 11, 2026	40.72	40.72	40.00	40.16	40.16	-0.57%	1,028,412
Feb 10, 2026	40.67	40.74	40.34	40.39	40.39	-0.47%	1,112,733
Feb 9, 2026	40.20	40.72	40.10	40.58	40.58	0.82%	444,780
Feb 6, 2026	39.67	40.34	39.59	40.25	40.25	2.16%	549,899
Feb 5, 2026	39.68	39.87	39.28	39.40	39.40	-1.60%	504,082
Feb 4, 2026	40.46	40.48	39.64	40.04	40.04	-0.89%	908,749
Feb 3, 2026	41.23	41.23	40.08	40.40	40.40	-1.92%	529,500
Feb 2, 2026	40.81	41.33	40.81	41.19	41.19	0.51%	453,456
Jan 30, 2026	41.06	41.23	40.81	40.98	40.98	-0.65%	419,278
Jan 29, 2026	41.36	41.40	40.47	41.25	41.25	-0.51%	892,264
Jan 28, 2026	41.66	41.66	41.29	41.46	41.46	-0.26%	459,961
Jan 27, 2026	41.55	41.69	41.42	41.57	41.57	0.73%	359,848
Jan 26, 2026	41.00	41.39	40.97	41.27	41.27	0.78%	382,533
Jan 23, 2026	40.88	41.15	40.76	40.95	40.95	0.20%	538,116
Jan 22, 2026	40.90	40.96	40.73	40.87	40.87	0.79%	626,677
Jan 21, 2026	40.24	40.83	40.07	40.55	40.55	0.97%	921,468
Jan 20, 2026	40.44	40.64	40.10	40.16	40.16	-2.41%	993,865
Jan 16, 2026	41.43	41.44	41.11	41.15	41.15	-0.22%	663,049
Jan 15, 2026	41.56	41.57	41.18	41.24	41.24	0.10%	806,825
Jan 14, 2026	41.54	41.56	40.90	41.20	41.20	-1.36%	601,679
Jan 13, 2026	41.87	41.94	41.57	41.77	41.77	-0.19%	612,876
Jan 12, 2026	41.56	42.01	41.56	41.85	41.85	0.07%	508,732
Jan 9, 2026	41.69	41.91	41.53	41.82	41.82	0.38%	510,301
Jan 8, 2026	41.98	41.98	41.49	41.66	41.66	-0.86%	1,656,745
Jan 7, 2026	41.88	42.28	41.82	42.02	42.02	0.50%	292,586
Jan 6, 2026	41.69	41.88	41.55	41.81	41.81	0.34%	495,134
Jan 5, 2026	41.84	41.91	41.62	41.67	41.67	0.17%	454,381
Jan 2, 2026	41.97	42.19	41.38	41.60	41.60	-0.24%	515,260
Dec 31, 2025	42.07	42.07	41.70	41.70	41.70	-0.79%	303,177
Dec 30, 2025	42.07	42.16	42.00	42.03	42.03	-0.19%	355,819
Dec 29, 2025	42.09	42.18	41.99	42.11	42.11	-0.47%	429,380
Dec 26, 2025	42.33	42.45	42.28	42.31	42.31	0.02%	247,679
Dec 24, 2025	42.17	42.35	42.17	42.30	42.30	0.17%	282,340
Dec 23, 2025	41.84	42.24	41.84	42.23	42.23	0.72%	379,638
Dec 22, 2025	41.97	42.00	41.81	41.93	41.93	0.48%	751,115
Dec 19, 2025	41.36	41.73	41.32	41.73	41.73	1.36%	353,887
Dec 18, 2025	41.11	41.38	40.96	41.17	41.13	1.30%	322,351
Dec 17, 2025	41.42	41.42	40.64	40.64	40.60	-1.67%	344,465
Dec 16, 2025	41.15	41.44	41.01	41.33	41.29	0.19%	689,080
Dec 15, 2025	41.67	41.67	41.17	41.25	41.21	-0.41%	352,703
Dec 12, 2025	41.94	41.99	41.24	41.42	41.38	-1.62%	332,422
Dec 11, 2025	41.94	42.14	41.57	42.10	42.06	-0.07%	309,701
Dec 10, 2025	42.00	42.23	41.79	42.13	42.09	0.12%	756,664
Dec 9, 2025	41.99	42.17	41.95	42.08	42.04	0.02%	312,410
Dec 8, 2025	42.19	42.31	41.92	42.07	42.03	-0.17%	448,428
Dec 5, 2025	42.05	42.28	42.00	42.14	42.10	0.36%	539,315
Dec 4, 2025	42.07	42.07	41.77	41.99	41.95	0.17%	461,188
Dec 3, 2025	41.82	42.01	41.65	41.92	41.88	-0.10%	568,401
Dec 2, 2025	41.96	42.19	41.82	41.96	41.92	0.43%	886,217
Dec 1, 2025	41.54	41.90	41.51	41.78	41.74	-0.33%	1,823,452
Nov 28, 2025	41.82	41.93	41.75	41.92	41.88	0.36%	396,141
Nov 26, 2025	41.67	41.89	41.53	41.77	41.73	0.82%	1,029,195
Nov 25, 2025	41.04	41.52	40.73	41.43	41.39	0.73%	690,047
Nov 24, 2025	40.52	41.19	40.52	41.13	41.09	2.36%	435,789
Nov 21, 2025	40.07	40.62	39.57	40.18	40.14	0.63%	553,802
Nov 20, 2025	41.61	41.75	39.87	39.93	39.89	-1.99%	433,512
Nov 19, 2025	40.56	41.15	40.44	40.74	40.70	0.57%	345,853
Nov 18, 2025	40.70	40.86	40.23	40.51	40.47	-1.17%	758,873
Nov 17, 2025	41.16	41.56	40.75	40.99	40.95	-1.01%	423,103
Nov 14, 2025	40.72	41.69	40.60	41.41	41.37	0.19%	708,778
Nov 13, 2025	42.00	42.00	41.20	41.33	41.29	-2.08%	547,396
Nov 12, 2025	42.41	42.49	41.94	42.21	42.17	-0.17%	311,818
Nov 11, 2025	42.07	42.32	41.93	42.28	42.24	0.07%	427,433
Nov 10, 2025	41.93	42.34	41.84	42.25	42.21	2.23%	431,976
Nov 7, 2025	41.22	41.36	40.60	41.33	41.29	-0.34%	787,318
Nov 6, 2025	42.09	42.09	41.36	41.47	41.43	-1.54%	286,355
Nov 5, 2025	41.97	42.43	41.88	42.12	42.08	0.29%	265,415
Nov 4, 2025	42.17	42.43	41.98	42.00	41.96	-1.82%	502,330
Nov 3, 2025	42.94	43.02	42.66	42.78	42.74	0.42%	348,423
Oct 31, 2025	42.95	42.97	42.46	42.60	42.56	0.40%	264,534
Oct 30, 2025	42.83	42.83	42.40	42.43	42.39	-1.60%	408,778
Oct 29, 2025	43.10	43.22	42.79	43.12	43.08	0.56%	418,908
Oct 28, 2025	42.73	43.02	42.57	42.88	42.84	1.01%	424,582
Oct 27, 2025	42.20	42.52	42.20	42.45	42.41	1.85%	890,878
Oct 24, 2025	41.65	41.83	41.61	41.68	41.64	0.85%	519,187
Oct 23, 2025	40.97	41.40	40.97	41.33	41.29	0.85%	304,422
Oct 22, 2025	41.46	41.46	40.60	40.98	40.94	-0.89%	1,657,189
Oct 21, 2025	41.34	41.43	41.23	41.35	41.31	0.12%	760,406
Oct 20, 2025	41.00	41.42	41.00	41.30	41.26	1.20%	415,772
Oct 17, 2025	40.45	40.94	40.33	40.81	40.77	0.59%	262,760
Oct 16, 2025	40.89	41.09	40.30	40.57	40.53	-0.39%	484,742
Oct 15, 2025	40.98	41.12	40.35	40.73	40.69	0.32%	461,303
Oct 14, 2025	40.47	40.90	40.09	40.60	40.56	-0.78%	477,784
Oct 13, 2025	40.77	40.96	40.57	40.92	40.88	2.02%	1,132,284