FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.05	42.28	42.00	42.14	42.14	0.36%	539,315
Dec 4, 2025	42.07	42.07	41.77	41.99	41.99	0.17%	461,177
Dec 3, 2025	41.82	42.01	41.65	41.92	41.92	-0.10%	568,401
Dec 2, 2025	41.96	42.19	41.82	41.96	41.96	0.43%	886,217
Dec 1, 2025	41.54	41.90	41.51	41.78	41.78	-0.33%	1,823,452
Nov 28, 2025	41.82	41.93	41.75	41.92	41.92	0.36%	396,141
Nov 26, 2025	41.67	41.89	41.53	41.77	41.77	0.82%	1,029,195
Nov 25, 2025	41.04	41.52	40.73	41.43	41.43	0.73%	690,047
Nov 24, 2025	40.52	41.19	40.52	41.13	41.13	2.36%	435,789
Nov 21, 2025	40.07	40.62	39.57	40.18	40.18	0.63%	553,802
Nov 20, 2025	41.61	41.75	39.87	39.93	39.93	-1.99%	433,512
Nov 19, 2025	40.56	41.15	40.44	40.74	40.74	0.57%	345,853
Nov 18, 2025	40.70	40.86	40.23	40.51	40.51	-1.17%	758,873
Nov 17, 2025	41.16	41.56	40.75	40.99	40.99	-1.01%	423,103
Nov 14, 2025	40.72	41.69	40.60	41.41	41.41	0.19%	708,778
Nov 13, 2025	42.00	42.00	41.20	41.33	41.33	-2.08%	547,396
Nov 12, 2025	42.41	42.49	41.94	42.21	42.21	-0.17%	311,818
Nov 11, 2025	42.07	42.32	41.93	42.28	42.28	0.07%	427,433
Nov 10, 2025	41.93	42.34	41.84	42.25	42.25	2.23%	431,976
Nov 7, 2025	41.22	41.36	40.60	41.33	41.33	-0.34%	787,318
Nov 6, 2025	42.09	42.09	41.36	41.47	41.47	-1.54%	286,355
Nov 5, 2025	41.97	42.43	41.88	42.12	42.12	0.29%	265,415
Nov 4, 2025	42.17	42.43	41.98	42.00	42.00	-1.82%	502,330
Nov 3, 2025	42.94	43.02	42.66	42.78	42.78	0.42%	348,423
Oct 31, 2025	42.95	42.97	42.46	42.60	42.60	0.40%	264,534
Oct 30, 2025	42.83	42.83	42.40	42.43	42.43	-1.60%	408,778
Oct 29, 2025	43.10	43.22	42.79	43.12	43.12	0.56%	418,908
Oct 28, 2025	42.73	43.02	42.57	42.88	42.88	1.01%	424,582
Oct 27, 2025	42.20	42.52	42.20	42.45	42.45	1.85%	890,878
Oct 24, 2025	41.65	41.83	41.61	41.68	41.68	0.85%	519,187
Oct 23, 2025	40.97	41.40	40.97	41.33	41.33	0.85%	304,422
Oct 22, 2025	41.46	41.46	40.60	40.98	40.98	-0.89%	1,657,189
Oct 21, 2025	41.34	41.43	41.23	41.35	41.35	0.12%	760,406
Oct 20, 2025	41.00	41.42	41.00	41.30	41.30	1.20%	415,772
Oct 17, 2025	40.45	40.94	40.33	40.81	40.81	0.59%	262,760
Oct 16, 2025	40.89	41.09	40.30	40.57	40.57	-0.39%	484,742
Oct 15, 2025	40.98	41.12	40.35	40.73	40.73	0.32%	461,303
Oct 14, 2025	40.47	40.90	40.09	40.60	40.60	-0.78%	477,784
Oct 13, 2025	40.77	40.96	40.57	40.92	40.92	2.02%	1,132,284
Oct 10, 2025	41.45	41.58	40.08	40.11	40.11	-3.14%	525,471
Oct 9, 2025	41.47	41.50	41.25	41.41	41.41	-0.17%	439,125
Oct 8, 2025	41.24	41.48	41.23	41.48	41.48	0.90%	223,900
Oct 7, 2025	41.41	41.44	40.99	41.11	41.11	-0.65%	649,299
Oct 6, 2025	41.23	41.45	41.12	41.38	41.38	0.46%	327,824
Oct 3, 2025	41.37	41.43	41.04	41.19	41.19	-0.36%	269,387
Oct 2, 2025	41.51	41.52	41.19	41.34	41.34	0.05%	776,182
Oct 1, 2025	40.93	41.40	40.91	41.32	41.32	0.49%	305,676
Sep 30, 2025	40.90	41.17	40.78	41.12	41.12	0.42%	892,790
Sep 29, 2025	40.98	41.16	40.86	40.95	40.95	0.39%	1,006,714
Sep 26, 2025	40.66	40.79	40.39	40.79	40.79	0.54%	288,390