FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	42.25	42.36	42.18	42.36	42.36	-	90,783
Aug 28, 2025	42.24	42.40	42.15	42.36	42.36	0.31%	112,636
Aug 27, 2025	42.03	42.27	41.81	42.23	42.23	0.09%	149,995
Aug 26, 2025	42.18	42.30	41.95	42.19	42.19	-0.09%	127,302
Aug 25, 2025	42.47	42.49	42.17	42.23	42.23	-0.47%	151,851
Aug 22, 2025	42.07	42.60	41.80	42.43	42.43	1.12%	206,082
Aug 21, 2025	41.89	42.05	41.75	41.96	41.96	0.05%	176,906
Aug 20, 2025	41.86	42.11	41.75	41.94	41.94	0.58%	268,285
Aug 19, 2025	41.77	41.97	41.53	41.70	41.70	-0.30%	166,739
Aug 18, 2025	41.89	41.91	41.69	41.83	41.83	0.11%	103,427
Aug 15, 2025	41.78	42.05	41.77	41.78	41.78	0.02%	178,146
Aug 14, 2025	41.76	41.91	41.53	41.77	41.77	-0.30%	265,951
Aug 13, 2025	41.69	41.99	41.69	41.90	41.90	0.52%	218,591
Aug 12, 2025	41.53	41.80	41.33	41.68	41.68	1.34%	178,408
Aug 11, 2025	41.40	41.43	41.09	41.13	41.13	-0.60%	177,498
Aug 8, 2025	41.34	41.56	41.25	41.38	41.38	0.68%	104,157
Aug 7, 2025	41.16	41.41	41.02	41.10	41.10	0.46%	234,233
Aug 6, 2025	40.88	40.96	40.77	40.91	40.91	0.44%	89,383
Aug 5, 2025	40.82	40.98	40.64	40.73	40.73	-	142,741
Aug 4, 2025	40.53	40.82	40.34	40.73	40.73	1.60%	271,205
Aug 1, 2025	40.51	40.52	40.01	40.09	40.09	-0.91%	174,305
Jul 31, 2025	40.52	41.01	40.35	40.46	40.46	0.27%	113,577
Jul 30, 2025	40.57	40.59	40.21	40.35	40.35	-0.93%	131,598
Jul 29, 2025	40.61	40.75	40.50	40.73	40.73	0.25%	67,878
Jul 28, 2025	40.74	40.78	40.55	40.63	40.63	-0.85%	106,710
Jul 25, 2025	40.78	40.98	40.76	40.98	40.98	0.18%	108,812
Jul 24, 2025	41.00	41.23	40.89	40.91	40.91	-0.44%	92,938
Jul 23, 2025	40.85	41.18	40.76	41.09	41.09	1.29%	307,006
Jul 22, 2025	40.82	40.82	40.39	40.56	40.56	0.51%	237,868
Jul 21, 2025	40.53	41.00	40.23	40.36	40.36	0.24%	101,415
Jul 18, 2025	40.50	40.50	40.23	40.26	40.26	-0.40%	111,817
Jul 17, 2025	40.33	40.44	40.11	40.42	40.42	0.02%	131,378
Jul 16, 2025	40.37	40.44	40.09	40.41	40.41	0.52%	116,029
Jul 15, 2025	40.62	40.73	40.20	40.20	40.20	-0.79%	81,055
Jul 14, 2025	40.56	40.56	40.40	40.52	40.52	-0.14%	42,984
Jul 11, 2025	40.66	40.67	40.44	40.58	40.58	-0.58%	160,794
Jul 10, 2025	40.46	40.84	40.39	40.81	40.81	0.69%	77,036
Jul 9, 2025	40.60	40.61	40.39	40.53	40.53	0.15%	93,530
Jul 8, 2025	40.40	40.53	40.35	40.47	40.47	0.10%	123,318
Jul 7, 2025	40.65	40.92	40.31	40.43	40.43	-1.09%	580,990
Jul 3, 2025	40.85	40.93	40.80	40.88	40.88	0.28%	67,687
Jul 2, 2025	40.47	40.82	40.36	40.76	40.76	0.30%	226,029
Jul 1, 2025	40.44	40.67	40.35	40.64	40.64	0.67%	103,793
Jun 30, 2025	40.15	40.40	40.08	40.37	40.37	0.50%	159,123
Jun 27, 2025	40.08	40.25	39.97	40.17	40.17	0.17%	152,054
Jun 26, 2025	40.04	40.11	39.91	40.10	40.10	0.73%	59,939
Jun 25, 2025	39.97	40.06	39.74	39.81	39.81	-0.62%	93,968
Jun 24, 2025	39.89	40.11	39.77	40.06	40.06	0.88%	53,337
Jun 23, 2025	39.51	40.78	39.36	39.71	39.71	0.44%	165,623
Jun 20, 2025	40.14	40.14	39.53	39.54	39.54	-0.74%	95,129