FEGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	39.97	40.06	39.81	39.83	39.83	0.13%	82,921
Jun 17, 2025	40.04	40.04	39.72	39.78	39.78	-0.85%	71,834
Jun 16, 2025	40.25	40.34	40.07	40.12	40.12	0.35%	87,847
Jun 13, 2025	39.90	40.18	39.72	39.98	39.98	-0.57%	78,545
Jun 12, 2025	39.76	40.21	39.70	40.21	40.21	1.26%	144,699
Jun 11, 2025	39.82	39.88	39.67	39.71	39.71	-0.03%	87,803
Jun 10, 2025	39.75	39.81	39.56	39.72	39.72	0.03%	79,469
Jun 9, 2025	39.70	39.83	39.39	39.71	39.71	0.23%	93,775
Jun 6, 2025	39.61	39.63	39.48	39.62	39.62	0.38%	539,848
Jun 5, 2025	39.59	39.93	39.31	39.47	39.47	0.10%	206,611
Jun 4, 2025	39.37	39.53	39.34	39.43	39.43	0.33%	123,185
Jun 3, 2025	39.13	39.33	38.98	39.30	39.30	0.28%	46,557
Jun 2, 2025	38.80	39.21	38.78	39.19	39.19	0.92%	75,116
May 30, 2025	38.40	38.87	38.25	38.83	38.83	-0.30%	140,821
May 29, 2025	39.10	39.10	38.70	38.95	38.95	0.10%	58,992
May 28, 2025	38.98	39.05	38.76	38.91	38.91	-0.36%	125,789
May 27, 2025	38.77	39.06	38.77	39.05	39.05	1.30%	136,483
May 23, 2025	38.66	38.67	38.33	38.55	38.55	-0.10%	55,116
May 22, 2025	38.71	38.80	38.55	38.59	38.59	-0.75%	63,290
May 21, 2025	39.05	39.26	38.84	38.88	38.88	-0.61%	91,810
May 20, 2025	38.96	39.21	38.96	39.12	39.12	0.28%	74,371
May 19, 2025	38.78	39.03	38.71	39.01	39.01	0.39%	60,312
May 16, 2025	38.56	38.90	38.56	38.86	38.86	0.78%	463,590
May 15, 2025	38.22	38.62	38.22	38.56	38.56	0.89%	379,559
May 14, 2025	38.35	38.35	38.14	38.22	38.22	-0.47%	354,349
May 13, 2025	38.12	38.45	38.12	38.40	38.40	0.26%	142,524
May 12, 2025	38.09	38.66	38.09	38.30	38.30	1.46%	56,465
May 9, 2025	37.86	37.86	37.67	37.75	37.75	0.24%	42,290
May 8, 2025	37.77	39.30	37.66	37.66	37.66	-0.87%	91,277
May 7, 2025	37.90	38.22	37.60	37.99	37.99	0.24%	64,240
May 6, 2025	37.66	37.96	37.60	37.90	37.90	0.21%	92,489
May 5, 2025	37.74	37.92	37.59	37.82	37.82	0.19%	56,465
May 2, 2025	37.25	37.85	37.25	37.75	37.75	1.26%	118,414
May 1, 2025	37.44	37.56	37.24	37.28	37.28	-0.53%	47,272
Apr 30, 2025	37.47	37.52	36.98	37.48	37.48	0.42%	51,052
Apr 29, 2025	37.27	37.41	37.09	37.33	37.33	0.26%	53,145
Apr 28, 2025	37.18	37.28	36.99	37.23	37.23	0.20%	107,038
Apr 25, 2025	37.22	37.22	36.97	37.16	37.16	-0.17%	50,081
Apr 24, 2025	37.07	37.27	36.77	37.22	37.22	1.25%	85,876
Apr 23, 2025	36.61	37.16	36.57	36.76	36.76	0.37%	67,429
Apr 22, 2025	36.35	36.74	36.32	36.62	36.62	1.79%	52,026
Apr 21, 2025	36.52	36.52	35.67	35.98	35.98	-1.13%	86,076
Apr 17, 2025	36.25	36.64	36.21	36.39	36.39	0.94%	45,326
Apr 16, 2025	36.53	36.57	35.98	36.05	36.05	-0.93%	78,127