FEG Holdings Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	0.33	0.33	0.33	0.33	0.33	-	7,000
Apr 29, 2026	0.32	0.33	0.32	0.33	0.33	-2.94%	1,353,000
Apr 28, 2026	0.36	0.35	0.32	0.34	0.34	-	3,948,000
Apr 27, 2026	0.33	0.35	0.32	0.34	0.34	-5.56%	826,000
Apr 24, 2026	0.33	0.36	0.31	0.36	0.36	10.77%	2,366,000
Apr 23, 2026	0.31	0.34	0.30	0.33	0.33	6.56%	1,500,000
Apr 22, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	11,251,000
Apr 21, 2026	0.31	0.35	0.30	0.30	0.30	-13.24%	12,621,000
Apr 20, 2026	0.30	0.34	0.30	0.34	0.34	7.94%	828,000
Apr 17, 2026	0.32	0.32	0.30	0.32	0.28	5.00%	507,800
Apr 16, 2026	0.28	0.30	0.27	0.30	0.27	7.14%	556,000
Apr 15, 2026	0.29	0.29	0.27	0.28	0.25	-6.67%	1,029,000
Apr 14, 2026	0.30	0.30	0.30	0.30	0.27	-3.23%	245,000
Apr 13, 2026	0.33	0.33	0.30	0.31	0.28	-3.13%	219,000
Apr 10, 2026	0.33	0.33	0.30	0.32	0.29	4.92%	42,000
Apr 9, 2026	0.31	0.32	0.29	0.31	0.27	-7.58%	224,000
Apr 8, 2026	0.31	0.34	0.26	0.33	0.29	-5.71%	4,592,000
Apr 2, 2026	0.36	0.36	0.33	0.35	0.31	4.48%	49,000
Apr 1, 2026	0.30	0.34	0.30	0.34	0.30	11.67%	584,000
Mar 31, 2026	0.29	0.30	0.26	0.30	0.27	1.69%	1,899,000
Mar 30, 2026	0.30	0.30	0.29	0.30	0.26	-1.67%	420,000
Mar 27, 2026	0.30	0.31	0.30	0.30	0.27	-4.76%	276,000
Mar 26, 2026	0.32	0.32	0.31	0.32	0.28	-	254,000
Mar 25, 2026	0.32	0.33	0.31	0.32	0.28	-1.56%	448,000
Mar 24, 2026	0.33	0.33	0.31	0.32	0.29	-	56,000
Mar 23, 2026	0.33	0.33	0.32	0.32	0.29	1.59%	63,000
Mar 20, 2026	0.33	0.34	0.30	0.32	0.28	-3.08%	2,709,000
Mar 19, 2026	0.32	0.33	0.32	0.33	0.29	-2.99%	49,000
Mar 18, 2026	0.34	0.34	0.32	0.34	0.30	-2.90%	553,000
Mar 17, 2026	0.34	0.35	0.34	0.35	0.31	-	644,000
Mar 16, 2026	0.35	0.35	0.34	0.35	0.31	-4.17%	1,036,000
Mar 13, 2026	0.34	0.36	0.34	0.36	0.32	2.86%	3,101,000
Mar 12, 2026	0.35	0.36	0.34	0.35	0.31	-1.41%	1,507,000
Mar 11, 2026	0.35	0.36	0.35	0.36	0.32	-	186,000
Mar 10, 2026	0.35	0.36	0.35	0.36	0.32	-	54,000
Mar 9, 2026	0.36	0.36	0.36	0.36	0.32	-1.39%	154,000
Mar 6, 2026	0.35	0.36	0.35	0.36	0.32	-	70,000
Mar 5, 2026	0.36	0.36	0.36	0.36	0.32	2.86%	154,000
Mar 4, 2026	0.35	0.36	0.34	0.35	0.31	-1.41%	583,000
Mar 3, 2026	0.35	0.36	0.35	0.36	0.32	-	63,000
Mar 2, 2026	0.37	0.37	0.35	0.36	0.32	-	581,000
Feb 27, 2026	0.37	0.37	0.36	0.36	0.32	1.43%	288,000
Feb 26, 2026	0.36	0.36	0.35	0.35	0.31	-1.41%	900,000
Feb 25, 2026	0.36	0.36	0.36	0.36	0.32	-1.39%	119,000
Feb 24, 2026	0.35	0.36	0.35	0.36	0.32	-1.37%	112,000
Feb 23, 2026	0.36	0.37	0.35	0.37	0.33	1.39%	175,000
Feb 20, 2026	0.37	0.37	0.36	0.36	0.32	-2.70%	93,000
Feb 16, 2026	0.37	0.37	0.37	0.37	0.33	4.23%	7,000
Feb 13, 2026	0.36	0.36	0.35	0.36	0.32	-	245,000
Feb 12, 2026	0.35	0.36	0.35	0.36	0.32	2.90%	161,000
Feb 11, 2026	0.34	0.35	0.34	0.35	0.31	-	1,857,000
Feb 10, 2026	0.35	0.35	0.35	0.35	0.31	-1.43%	102,000
Feb 9, 2026	0.36	0.36	0.35	0.35	0.31	-	546,000
Feb 6, 2026	0.38	0.38	0.35	0.35	0.31	-4.11%	742,000
Feb 5, 2026	0.38	0.38	0.36	0.37	0.33	-2.67%	280,000
Feb 4, 2026	0.38	0.38	0.36	0.38	0.33	-	489,001
Feb 3, 2026	0.35	0.38	0.35	0.38	0.33	2.74%	329,000
Feb 2, 2026	0.39	0.39	0.35	0.37	0.33	-2.67%	951,000
Jan 30, 2026	0.39	0.39	0.38	0.38	0.33	2.74%	840,000
Jan 29, 2026	0.37	0.37	0.37	0.37	0.33	-6.41%	210,999
Jan 28, 2026	0.39	0.39	0.37	0.39	0.35	-	798,000
Jan 27, 2026	0.40	0.40	0.39	0.39	0.35	-1.27%	233,000
Jan 26, 2026	0.40	0.40	0.39	0.40	0.35	-	5,677,000
Jan 23, 2026	0.39	0.42	0.38	0.40	0.35	1.28%	13,538,000
Jan 22, 2026	0.37	0.40	0.36	0.39	0.35	-	1,030,000
Jan 21, 2026	0.39	0.39	0.36	0.39	0.35	1.30%	2,896,000
Jan 20, 2026	0.38	0.40	0.36	0.39	0.34	1.32%	318,000
Jan 19, 2026	0.40	0.40	0.38	0.38	0.34	1.33%	438,000
Jan 16, 2026	0.34	0.38	0.33	0.38	0.33	5.63%	1,947,000
Jan 15, 2026	0.37	0.37	0.36	0.36	0.32	1.43%	1,036,000
Jan 14, 2026	0.35	0.35	0.33	0.35	0.31	-	476,000
Jan 13, 2026	0.38	0.38	0.35	0.35	0.31	-6.67%	389,000
Jan 12, 2026	0.39	0.39	0.37	0.38	0.33	-2.60%	2,207,000
Jan 9, 2026	0.40	0.40	0.36	0.39	0.34	1.32%	1,563,000
Jan 8, 2026	0.40	0.40	0.36	0.38	0.34	1.33%	272,000
Jan 7, 2026	0.37	0.40	0.34	0.38	0.33	2.74%	2,261,000
Jan 6, 2026	0.38	0.38	0.35	0.37	0.33	-3.95%	754,000
Jan 5, 2026	0.39	0.40	0.37	0.38	0.34	-1.30%	338,000
Jan 2, 2026	0.41	0.41	0.38	0.39	0.34	-6.10%	49,000
Dec 31, 2025	0.41	0.41	0.41	0.41	0.37	-	-
Dec 30, 2025	0.41	0.41	0.41	0.41	0.37	-	-
Dec 29, 2025	0.41	0.41	0.41	0.41	0.37	1.23%	-
Dec 24, 2025	0.41	0.41	0.41	0.41	0.36	1.25%	-
Dec 23, 2025	0.40	0.40	0.40	0.40	0.36	-	-
Dec 22, 2025	0.40	0.40	0.40	0.40	0.36	-	-
Dec 19, 2025	0.40	0.40	0.40	0.40	0.36	-1.23%	-
Dec 18, 2025	0.41	0.41	0.41	0.41	0.36	2.53%	-
Dec 17, 2025	0.40	0.40	0.40	0.40	0.35	-1.25%	-
Dec 15, 2025	0.42	0.44	0.40	0.40	0.36	-11.11%	3,755,000
Dec 12, 2025	0.46	0.47	0.44	0.45	0.40	-1.10%	1,512,000
Dec 11, 2025	0.48	0.48	0.45	0.46	0.41	-2.15%	1,699,000
Dec 10, 2025	0.48	0.49	0.47	0.47	0.42	-2.11%	495,000
Dec 9, 2025	0.48	0.49	0.47	0.48	0.42	-	1,229,000
Dec 8, 2025	0.50	0.50	0.47	0.48	0.42	-4.04%	1,625,000
Dec 5, 2025	0.54	0.54	0.49	0.50	0.44	-1.00%	3,012,000
Dec 4, 2025	0.50	0.51	0.49	0.50	0.45	2.04%	1,773,000
Dec 3, 2025	0.51	0.51	0.49	0.49	0.44	-3.92%	1,623,000
Dec 2, 2025	0.49	0.51	0.48	0.51	0.46	5.15%	2,608,000
Dec 1, 2025	0.49	0.50	0.48	0.49	0.43	-	1,081,000
Nov 28, 2025	0.48	0.49	0.48	0.49	0.43	1.04%	1,335,000