FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.91	42.06	41.73	42.03	42.03	-0.66%	327,481
Apr 27, 2026	42.05	42.33	42.02	42.31	42.31	0.31%	332,573
Apr 24, 2026	41.76	42.22	41.65	42.18	42.18	1.37%	400,571
Apr 23, 2026	41.90	42.00	41.24	41.61	41.61	-1.21%	366,744
Apr 22, 2026	41.82	42.15	41.74	42.12	42.12	1.47%	402,223
Apr 21, 2026	41.82	41.95	41.43	41.51	41.51	-0.67%	409,875
Apr 20, 2026	41.80	41.85	41.51	41.79	41.79	-0.24%	400,620
Apr 17, 2026	41.69	42.04	41.69	41.89	41.89	1.33%	651,101
Apr 16, 2026	41.43	41.46	41.11	41.34	41.34	-0.05%	448,444
Apr 15, 2026	40.77	41.37	40.77	41.36	41.36	1.77%	1,122,186
Apr 14, 2026	40.13	40.65	40.13	40.64	40.64	1.78%	538,588
Apr 13, 2026	39.32	39.93	39.23	39.93	39.93	1.27%	501,253
Apr 10, 2026	39.46	39.60	39.34	39.43	39.43	0.33%	427,011
Apr 9, 2026	39.03	39.36	38.83	39.30	39.30	0.64%	451,571
Apr 8, 2026	39.35	39.42	38.85	39.05	39.05	2.63%	823,660
Apr 7, 2026	37.85	38.05	37.32	38.05	38.05	0.18%	912,413
Apr 6, 2026	37.89	38.08	37.76	37.98	37.98	0.42%	453,231
Apr 2, 2026	37.22	37.94	37.08	37.82	37.82	-0.16%	450,217
Apr 1, 2026	37.79	38.13	37.69	37.88	37.88	1.04%	564,707
Mar 31, 2026	36.54	37.57	36.54	37.49	37.49	3.91%	599,055
Mar 30, 2026	36.59	36.63	35.93	36.08	36.08	-0.63%	836,348
Mar 27, 2026	36.91	36.92	36.24	36.31	36.31	-2.21%	1,164,689
Mar 26, 2026	37.70	37.82	37.12	37.13	37.13	-2.37%	522,162
Mar 25, 2026	38.18	38.34	37.93	38.03	38.03	0.69%	983,962
Mar 24, 2026	37.87	38.02	37.68	37.77	37.77	-0.97%	1,117,342
Mar 23, 2026	38.20	38.54	38.01	38.14	38.14	1.44%	749,503
Mar 20, 2026	38.15	38.15	37.36	37.60	37.60	-1.83%	504,539
Mar 19, 2026	38.14	38.50	38.00	38.30	38.27	-0.42%	1,568,525
Mar 18, 2026	38.92	39.05	38.44	38.46	38.43	-1.41%	4,703,978
Mar 17, 2026	39.14	39.34	38.97	39.01	38.98	0.08%	835,849
Mar 16, 2026	38.87	39.21	38.80	38.98	38.95	1.30%	493,318
Mar 13, 2026	39.08	39.27	38.44	38.48	38.45	-1.18%	471,256
Mar 12, 2026	39.37	39.41	38.94	38.94	38.91	-1.86%	1,239,844
Mar 11, 2026	39.72	39.97	39.47	39.68	39.64	0.10%	641,935
Mar 10, 2026	39.70	39.99	39.46	39.64	39.60	-0.20%	651,434
Mar 9, 2026	38.89	39.80	38.68	39.72	39.68	1.22%	702,533
Mar 6, 2026	39.24	39.57	39.11	39.24	39.21	-1.31%	3,695,564
Mar 5, 2026	39.63	39.95	39.35	39.76	39.72	0.03%	861,162
Mar 4, 2026	39.48	39.91	39.44	39.75	39.71	1.07%	408,164
Mar 3, 2026	39.00	39.49	38.69	39.33	39.30	-0.71%	1,111,545
Mar 2, 2026	38.97	39.78	38.93	39.61	39.57	0.15%	1,036,838
Feb 27, 2026	39.38	39.64	39.34	39.55	39.51	-0.88%	364,012
Feb 26, 2026	40.28	40.28	39.50	39.90	39.86	-0.99%	696,960
Feb 25, 2026	40.02	40.35	40.02	40.30	40.26	1.23%	510,834
Feb 24, 2026	39.34	39.87	39.20	39.81	39.77	1.12%	337,405
Feb 23, 2026	39.81	39.90	39.21	39.37	39.34	-1.35%	863,871
Feb 20, 2026	39.38	40.00	39.38	39.91	39.87	0.88%	648,148
Feb 19, 2026	39.49	39.67	39.36	39.56	39.52	-0.28%	588,613
Feb 18, 2026	39.50	39.87	39.42	39.67	39.63	0.63%	548,709
Feb 17, 2026	39.07	39.60	38.84	39.42	39.39	0.59%	668,323
Feb 13, 2026	39.49	39.58	39.10	39.19	39.16	-0.58%	521,686
Feb 12, 2026	40.30	40.34	39.34	39.42	39.39	-1.84%	617,774
Feb 11, 2026	40.72	40.72	40.00	40.16	40.12	-0.57%	1,043,628
Feb 10, 2026	40.67	40.74	40.34	40.39	40.35	-0.47%	1,112,734
Feb 9, 2026	40.20	40.72	40.10	40.58	40.54	0.82%	445,020
Feb 6, 2026	39.67	40.34	39.59	40.25	40.21	2.16%	550,086
Feb 5, 2026	39.68	39.87	39.28	39.40	39.37	-1.60%	504,996
Feb 4, 2026	40.46	40.48	39.64	40.04	40.00	-0.89%	909,094
Feb 3, 2026	41.23	41.23	40.08	40.40	40.36	-1.92%	529,534
Feb 2, 2026	40.81	41.33	40.81	41.19	41.15	0.51%	453,457
Jan 30, 2026	41.06	41.23	40.81	40.98	40.94	-0.65%	420,076
Jan 29, 2026	41.36	41.40	40.47	41.25	41.21	-0.51%	892,279
Jan 28, 2026	41.66	41.66	41.29	41.46	41.42	-0.26%	460,372
Jan 27, 2026	41.55	41.69	41.42	41.57	41.53	0.73%	359,944
Jan 26, 2026	41.00	41.39	40.97	41.27	41.23	0.78%	382,736
Jan 23, 2026	40.88	41.15	40.76	40.95	40.91	0.20%	538,116
Jan 22, 2026	40.90	40.96	40.73	40.87	40.83	0.79%	626,859
Jan 21, 2026	40.24	40.83	40.07	40.55	40.51	0.97%	921,468
Jan 20, 2026	40.44	40.64	40.10	40.16	40.12	-2.41%	994,159
Jan 16, 2026	41.43	41.44	41.11	41.15	41.11	-0.22%	663,254
Jan 15, 2026	41.56	41.57	41.18	41.24	41.20	0.10%	806,832
Jan 14, 2026	41.54	41.56	40.90	41.20	41.16	-1.36%	602,178
Jan 13, 2026	41.87	41.94	41.57	41.77	41.73	-0.19%	614,980
Jan 12, 2026	41.56	42.01	41.56	41.85	41.81	0.07%	508,848
Jan 9, 2026	41.69	41.91	41.53	41.82	41.78	0.38%	510,301
Jan 8, 2026	41.98	41.98	41.49	41.66	41.62	-0.86%	1,656,984
Jan 7, 2026	41.88	42.28	41.82	42.02	41.98	0.50%	293,180
Jan 6, 2026	41.69	41.88	41.55	41.81	41.77	0.34%	496,098
Jan 5, 2026	41.84	41.91	41.62	41.67	41.63	0.17%	454,381
Jan 2, 2026	41.97	42.19	41.38	41.60	41.56	-0.24%	515,280
Dec 31, 2025	42.07	42.07	41.70	41.70	41.66	-0.79%	303,177
Dec 30, 2025	42.07	42.16	42.00	42.03	41.99	-0.19%	356,324
Dec 29, 2025	42.09	42.18	41.99	42.11	42.07	-0.47%	432,392
Dec 26, 2025	42.33	42.45	42.28	42.31	42.27	0.02%	247,799
Dec 24, 2025	42.17	42.35	42.17	42.30	42.26	0.17%	282,344
Dec 23, 2025	41.84	42.24	41.84	42.23	42.19	0.72%	379,642
Dec 22, 2025	41.97	42.00	41.81	41.93	41.89	0.48%	751,115
Dec 19, 2025	41.36	41.73	41.32	41.73	41.69	1.36%	353,887
Dec 18, 2025	41.11	41.38	40.96	41.17	41.09	1.30%	322,351
Dec 17, 2025	41.42	41.42	40.64	40.64	40.57	-1.67%	344,465
Dec 16, 2025	41.15	41.44	41.01	41.33	41.25	0.19%	689,080
Dec 15, 2025	41.67	41.67	41.17	41.25	41.17	-0.41%	352,703
Dec 12, 2025	41.94	41.99	41.24	41.42	41.34	-1.62%	332,422
Dec 11, 2025	41.94	42.14	41.57	42.10	42.02	-0.07%	309,701
Dec 10, 2025	42.00	42.23	41.79	42.13	42.05	0.12%	756,664
Dec 9, 2025	41.99	42.17	41.95	42.08	42.00	0.02%	312,410
Dec 8, 2025	42.19	42.31	41.92	42.07	41.99	-0.17%	448,428
Dec 5, 2025	42.05	42.28	42.00	42.14	42.06	0.36%	539,315
Dec 4, 2025	42.07	42.07	41.77	41.99	41.91	0.17%	461,188
Dec 3, 2025	41.82	42.01	41.65	41.92	41.84	-0.10%	568,401