FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.86	42.49	41.74	42.19	42.19	0.24%	645,300
Jun 25, 2026	42.64	42.64	41.92	42.09	42.09	-1.13%	712,230
Jun 24, 2026	42.62	43.13	42.47	42.57	42.57	0.02%	743,104
Jun 23, 2026	42.68	43.01	42.56	42.56	42.56	-1.73%	438,940
Jun 22, 2026	43.69	43.90	43.27	43.31	43.31	-0.94%	649,168
Jun 18, 2026	43.69	43.81	43.34	43.72	43.72	1.34%	486,600
Jun 17, 2026	43.80	43.87	43.05	43.19	43.14	-1.21%	692,251
Jun 16, 2026	43.93	44.00	43.69	43.72	43.67	-0.75%	400,997
Jun 15, 2026	43.79	44.17	43.73	44.05	44.00	2.35%	557,511
Jun 12, 2026	43.14	43.20	42.62	43.04	42.99	0.12%	284,649
Jun 11, 2026	42.47	43.11	42.09	42.99	42.94	1.75%	619,587
Jun 10, 2026	42.78	43.10	42.25	42.25	42.21	-2.02%	640,107
Jun 9, 2026	43.71	43.97	42.10	43.12	43.07	-0.76%	605,939
Jun 8, 2026	43.75	43.88	43.41	43.45	43.40	0.18%	329,793
Jun 5, 2026	44.54	44.58	43.23	43.37	43.32	-3.43%	505,786
Jun 4, 2026	44.51	45.01	44.44	44.91	44.86	0.09%	598,369
Jun 3, 2026	45.30	45.32	44.81	44.87	44.82	-1.12%	1,782,669
Jun 2, 2026	45.41	45.55	45.25	45.38	45.33	-0.22%	268,535
Jun 1, 2026	45.21	45.63	45.21	45.48	45.43	0.75%	428,888
May 29, 2026	44.95	45.26	44.94	45.14	45.09	0.56%	352,739
May 28, 2026	44.49	44.89	44.37	44.89	44.84	0.97%	376,171
May 27, 2026	44.48	44.52	44.33	44.46	44.41	0.02%	374,126
May 26, 2026	44.40	44.64	44.32	44.45	44.40	0.61%	392,226
May 22, 2026	44.31	44.47	44.12	44.18	44.13	0.18%	479,788
May 21, 2026	43.91	44.29	43.76	44.10	44.05	0.09%	348,283
May 20, 2026	43.66	44.11	43.58	44.06	44.01	1.10%	341,471
May 19, 2026	43.75	43.88	43.43	43.58	43.53	-0.75%	193,633
May 18, 2026	44.13	44.18	43.58	43.91	43.86	-0.45%	344,900
May 15, 2026	44.26	44.46	43.87	44.11	44.06	-1.17%	368,036
May 14, 2026	44.24	44.70	44.24	44.63	44.58	1.13%	274,256
May 13, 2026	43.76	44.28	43.56	44.13	44.08	0.91%	239,519
May 12, 2026	43.74	43.82	43.30	43.73	43.68	-0.25%	346,392
May 11, 2026	43.57	44.05	43.57	43.84	43.79	0.07%	329,560
May 8, 2026	43.60	43.88	43.60	43.81	43.76	0.64%	424,594
May 7, 2026	43.69	43.91	43.41	43.53	43.48	0.16%	770,835
May 6, 2026	42.99	43.49	42.88	43.46	43.41	1.80%	465,486
May 5, 2026	42.59	42.78	42.58	42.69	42.64	0.71%	245,667
May 4, 2026	42.44	42.61	42.13	42.39	42.34	-0.16%	269,047
May 1, 2026	42.46	42.71	42.43	42.46	42.41	0.78%	338,011
Apr 30, 2026	42.20	42.24	41.60	42.13	42.09	0.33%	326,658
Apr 29, 2026	41.96	42.05	41.75	41.99	41.95	-0.10%	386,742
Apr 28, 2026	41.91	42.06	41.73	42.03	41.99	-0.66%	327,757
Apr 27, 2026	42.05	42.33	42.02	42.31	42.26	0.31%	332,978
Apr 24, 2026	41.76	42.22	41.65	42.18	42.14	1.37%	400,826
Apr 23, 2026	41.90	42.00	41.24	41.61	41.57	-1.21%	366,761
Apr 22, 2026	41.82	42.15	41.74	42.12	42.08	1.47%	402,223
Apr 21, 2026	41.82	41.95	41.43	41.51	41.47	-0.67%	410,325
Apr 20, 2026	41.80	41.85	41.51	41.79	41.75	-0.24%	401,935
Apr 17, 2026	41.69	42.04	41.69	41.89	41.85	1.33%	651,150
Apr 16, 2026	41.43	41.46	41.11	41.34	41.30	-0.05%	449,415
Apr 15, 2026	40.77	41.37	40.77	41.36	41.32	1.77%	1,122,535
Apr 14, 2026	40.13	40.65	40.13	40.64	40.60	1.78%	538,601
Apr 13, 2026	39.32	39.93	39.23	39.93	39.89	1.27%	501,253
Apr 10, 2026	39.46	39.60	39.34	39.43	39.39	0.33%	427,011
Apr 9, 2026	39.03	39.36	38.83	39.30	39.26	0.64%	451,882
Apr 8, 2026	39.35	39.42	38.85	39.05	39.01	2.63%	823,689
Apr 7, 2026	37.85	38.05	37.32	38.05	38.01	0.18%	923,207
Apr 6, 2026	37.89	38.08	37.76	37.98	37.94	0.42%	453,245
Apr 2, 2026	37.22	37.94	37.08	37.82	37.78	-0.16%	450,317
Apr 1, 2026	37.79	38.13	37.69	37.88	37.84	1.04%	564,916
Mar 31, 2026	36.54	37.57	36.54	37.49	37.45	3.91%	599,376
Mar 30, 2026	36.59	36.63	35.93	36.08	36.04	-0.63%	836,520
Mar 27, 2026	36.91	36.92	36.24	36.31	36.27	-2.21%	1,164,869
Mar 26, 2026	37.70	37.82	37.12	37.13	37.09	-2.37%	522,382
Mar 25, 2026	38.18	38.34	37.93	38.03	37.99	0.69%	983,962
Mar 24, 2026	37.87	38.02	37.68	37.77	37.73	-0.97%	1,117,488
Mar 23, 2026	38.20	38.54	38.01	38.14	38.10	1.44%	750,605
Mar 20, 2026	38.15	38.15	37.36	37.60	37.56	-1.74%	504,539
Mar 19, 2026	38.14	38.50	38.00	38.30	38.23	-0.42%	1,568,525
Mar 18, 2026	38.92	39.05	38.44	38.46	38.38	-1.41%	4,703,978
Mar 17, 2026	39.14	39.34	38.97	39.01	38.93	0.08%	835,849
Mar 16, 2026	38.87	39.21	38.80	38.98	38.90	1.30%	493,318
Mar 13, 2026	39.08	39.27	38.44	38.48	38.40	-1.18%	471,256
Mar 12, 2026	39.37	39.41	38.94	38.94	38.86	-1.86%	1,239,844
Mar 11, 2026	39.72	39.97	39.47	39.68	39.60	0.10%	641,935
Mar 10, 2026	39.70	39.99	39.46	39.64	39.56	-0.20%	651,434
Mar 9, 2026	38.89	39.80	38.68	39.72	39.64	1.22%	702,533
Mar 6, 2026	39.24	39.57	39.11	39.24	39.16	-1.31%	3,695,564
Mar 5, 2026	39.63	39.95	39.35	39.76	39.68	0.03%	861,162
Mar 4, 2026	39.48	39.91	39.44	39.75	39.67	1.07%	408,164
Mar 3, 2026	39.00	39.49	38.69	39.33	39.25	-0.71%	1,111,545
Mar 2, 2026	38.97	39.78	38.93	39.61	39.53	0.15%	1,036,838
Feb 27, 2026	39.38	39.64	39.34	39.55	39.47	-0.88%	364,012
Feb 26, 2026	40.28	40.28	39.50	39.90	39.82	-0.99%	696,960
Feb 25, 2026	40.02	40.35	40.02	40.30	40.22	1.23%	510,834
Feb 24, 2026	39.34	39.87	39.20	39.81	39.73	1.12%	337,405
Feb 23, 2026	39.81	39.90	39.21	39.37	39.29	-1.35%	863,871
Feb 20, 2026	39.38	40.00	39.38	39.91	39.83	0.88%	648,148
Feb 19, 2026	39.49	39.67	39.36	39.56	39.48	-0.28%	588,613
Feb 18, 2026	39.50	39.87	39.42	39.67	39.59	0.63%	548,709
Feb 17, 2026	39.07	39.60	38.84	39.42	39.34	0.59%	668,323
Feb 13, 2026	39.49	39.58	39.10	39.19	39.11	-0.58%	521,686
Feb 12, 2026	40.30	40.34	39.34	39.42	39.34	-1.84%	617,774
Feb 11, 2026	40.72	40.72	40.00	40.16	40.08	-0.57%	1,043,628
Feb 10, 2026	40.67	40.74	40.34	40.39	40.31	-0.47%	1,112,734
Feb 9, 2026	40.20	40.72	40.10	40.58	40.50	0.82%	445,020
Feb 6, 2026	39.67	40.34	39.59	40.25	40.17	2.16%	550,086
Feb 5, 2026	39.68	39.87	39.28	39.40	39.32	-1.60%	504,996
Feb 4, 2026	40.46	40.48	39.64	40.04	39.96	-0.89%	909,094
Feb 3, 2026	41.23	41.23	40.08	40.40	40.32	-1.92%	529,534