FEAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.11	29.21	29.11	29.13	29.13	0.28%	1,715
Dec 4, 2025	29.06	29.06	29.01	29.05	29.05	0.29%	6,746
Dec 3, 2025	28.90	28.97	28.90	28.97	28.97	0.34%	943
Dec 2, 2025	28.91	28.98	28.78	28.87	28.87	0.30%	1,616
Dec 1, 2025	28.67	28.91	28.67	28.78	28.78	-0.38%	1,542
Nov 28, 2025	28.87	28.89	28.87	28.89	28.89	0.40%	413
Nov 26, 2025	28.67	28.85	28.67	28.78	28.78	0.74%	254
Nov 25, 2025	28.28	28.57	28.26	28.57	28.57	1.06%	3,431
Nov 24, 2025	28.27	28.27	28.27	28.27	28.27	1.70%	181
Nov 21, 2025	27.61	27.91	27.45	27.79	27.79	1.08%	2,726
Nov 20, 2025	28.31	28.31	27.43	27.50	27.49	-1.58%	5,389
Nov 19, 2025	27.93	28.00	27.93	27.94	27.94	0.13%	1,640
Nov 18, 2025	27.77	28.05	27.77	27.90	27.90	-0.61%	1,325
Nov 17, 2025	28.41	28.41	28.07	28.07	28.07	-1.17%	2,308
Nov 14, 2025	27.77	28.54	27.77	28.40	28.40	-	1,461
Nov 13, 2025	28.78	28.78	28.40	28.40	28.40	-1.96%	15,295
Nov 12, 2025	28.96	29.03	28.92	28.97	28.97	0.40%	2,694
Nov 11, 2025	28.79	28.86	28.79	28.86	28.86	0.24%	1,927
Nov 10, 2025	28.68	28.79	28.55	28.79	28.79	1.77%	2,545
Nov 7, 2025	28.09	28.29	28.03	28.29	28.29	0.06%	3,637
Nov 6, 2025	28.43	28.43	28.27	28.27	28.27	-1.54%	294
Nov 5, 2025	28.72	28.73	28.71	28.71	28.71	0.77%	387
Nov 4, 2025	28.64	28.64	28.49	28.49	28.49	-1.29%	1,186
Nov 3, 2025	28.80	28.87	28.80	28.87	28.87	-0.02%	678
Oct 31, 2025	28.86	28.89	28.66	28.87	28.87	0.51%	2,611
Oct 30, 2025	28.90	28.91	28.73	28.73	28.73	-1.11%	2,021
Oct 29, 2025	29.10	29.10	29.05	29.05	29.05	-0.48%	333
Oct 28, 2025	29.03	29.25	29.01	29.19	29.19	0.35%	3,020
Oct 27, 2025	29.04	29.09	29.04	29.09	29.09	0.89%	457
Oct 24, 2025	28.77	28.84	28.75	28.83	28.83	0.89%	1,872
Oct 23, 2025	28.39	28.58	28.39	28.58	28.58	0.81%	2,135
Oct 22, 2025	28.52	28.52	28.35	28.35	28.35	-0.91%	738
Oct 21, 2025	28.50	28.61	28.50	28.61	28.61	0.16%	163
Oct 20, 2025	28.42	28.56	28.37	28.56	28.56	1.33%	1,442
Oct 17, 2025	28.11	28.21	27.83	28.19	28.19	0.52%	1,658
Oct 16, 2025	28.32	28.32	27.89	28.04	28.04	-0.66%	4,628
Oct 15, 2025	28.36	28.37	28.08	28.23	28.23	0.52%	1,915
Oct 14, 2025	27.88	28.18	27.88	28.08	28.08	-0.14%	2,021
Oct 13, 2025	27.95	28.12	27.95	28.12	28.12	1.71%	2,305
Oct 10, 2025	28.23	28.23	27.65	27.65	27.65	-2.85%	1,095
Oct 9, 2025	28.63	28.63	28.46	28.46	28.46	-0.46%	698
Oct 8, 2025	28.46	28.59	28.46	28.59	28.59	0.78%	4,136
Oct 7, 2025	28.56	28.56	28.34	28.37	28.37	-0.68%	3,392
Oct 6, 2025	28.37	28.65	28.37	28.56	28.56	0.57%	1,859
Oct 3, 2025	28.40	28.47	28.40	28.40	28.40	-0.12%	1,309
Oct 2, 2025	28.45	28.45	28.44	28.44	28.44	-0.04%	997
Oct 1, 2025	28.37	28.45	28.37	28.45	28.45	0.54%	1,127
Sep 30, 2025	28.26	28.30	28.11	28.30	28.30	0.38%	8,636
Sep 29, 2025	28.25	28.38	28.14	28.19	28.19	0.30%	7,024
Sep 26, 2025	27.97	28.11	27.97	28.11	28.11	0.70%	355