FELG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.66	40.79	40.39	40.79	40.79	0.54%	288,390
Sep 25, 2025	40.46	40.70	40.28	40.57	40.57	-0.54%	438,012
Sep 24, 2025	41.13	41.13	40.60	40.79	40.79	-0.48%	315,817
Sep 23, 2025	41.47	41.47	40.93	40.99	40.99	-1.07%	378,960
Sep 22, 2025	41.05	41.49	41.05	41.43	41.43	0.83%	294,399
Sep 19, 2025	40.92	41.15	40.86	41.09	41.09	0.76%	285,863
Sep 18, 2025	40.82	40.95	40.65	40.78	40.75	0.64%	298,047
Sep 17, 2025	40.70	40.72	40.18	40.52	40.49	-0.44%	227,807
Sep 16, 2025	40.80	40.80	40.65	40.70	40.67	-0.07%	254,747
Sep 15, 2025	40.52	40.74	40.47	40.73	40.70	1.02%	368,087
Sep 12, 2025	40.22	40.40	40.11	40.32	40.29	0.47%	182,052
Sep 11, 2025	40.18	40.21	39.98	40.13	40.10	0.38%	198,243
Sep 10, 2025	40.10	40.14	39.82	39.98	39.95	0.65%	317,579
Sep 9, 2025	39.68	39.73	39.46	39.72	39.69	0.33%	197,318
Sep 8, 2025	39.55	39.73	39.54	39.59	39.56	0.79%	253,468
Sep 5, 2025	39.72	39.72	39.00	39.28	39.25	-0.20%	288,648
Sep 4, 2025	39.12	39.39	39.01	39.36	39.33	0.85%	245,604
Sep 3, 2025	38.92	39.14	38.82	39.03	39.00	1.04%	295,170
Sep 2, 2025	38.28	38.64	38.16	38.63	38.60	-0.69%	283,091
Aug 29, 2025	39.19	39.19	38.75	38.90	38.87	-1.14%	242,525
Aug 28, 2025	39.14	39.40	39.03	39.35	39.32	0.59%	310,311
Aug 27, 2025	39.07	39.20	38.95	39.12	39.09	0.08%	275,528
Aug 26, 2025	38.85	39.10	38.77	39.09	39.06	0.46%	262,914
Aug 25, 2025	38.85	39.11	38.82	38.91	38.88	-0.05%	345,377
Aug 22, 2025	38.36	39.03	38.29	38.93	38.90	1.70%	577,849
Aug 21, 2025	38.26	38.46	38.12	38.28	38.25	-0.29%	6,713,624
Aug 20, 2025	38.57	38.57	37.90	38.39	38.36	-0.62%	407,193
Aug 19, 2025	39.12	39.12	38.56	38.63	38.60	-1.38%	461,847
Aug 18, 2025	39.07	39.19	38.98	39.17	39.14	0.23%	313,801
Aug 15, 2025	39.27	39.27	38.98	39.08	39.05	-0.41%	363,636
Aug 14, 2025	39.08	39.34	39.07	39.24	39.21	0.18%	204,602
Aug 13, 2025	39.34	39.38	39.03	39.17	39.14	-	290,129
Aug 12, 2025	38.91	39.20	38.73	39.17	39.14	1.16%	181,701
Aug 11, 2025	38.86	39.01	38.67	38.72	38.69	-0.36%	261,070
Aug 8, 2025	38.63	38.88	38.62	38.86	38.83	0.96%	293,157
Aug 7, 2025	38.72	38.79	38.17	38.49	38.46	0.21%	596,324
Aug 6, 2025	38.00	38.47	38.00	38.41	38.38	1.24%	310,410
Aug 5, 2025	38.21	38.31	37.90	37.94	37.91	-0.50%	360,704
Aug 4, 2025	37.72	38.17	37.72	38.13	38.10	1.98%	291,357
Aug 1, 2025	37.74	37.74	37.25	37.39	37.36	-2.12%	395,358
Jul 31, 2025	38.84	38.84	38.11	38.20	38.17	0.34%	249,301
Jul 30, 2025	38.08	38.22	37.87	38.07	38.04	0.11%	312,173
Jul 29, 2025	38.37	38.37	37.98	38.03	38.00	-0.58%	265,539
Jul 28, 2025	38.21	38.29	38.14	38.25	38.22	0.31%	207,235
Jul 25, 2025	38.04	38.20	38.00	38.13	38.10	0.53%	239,724
Jul 24, 2025	37.96	38.06	37.85	37.93	37.90	0.16%	231,405
Jul 23, 2025	37.75	37.87	37.53	37.87	37.84	0.77%	244,736
Jul 22, 2025	37.86	37.86	37.40	37.58	37.55	-0.61%	407,666
Jul 21, 2025	37.71	37.95	37.70	37.81	37.78	0.32%	195,694
Jul 18, 2025	37.78	37.78	37.56	37.69	37.66	0.11%	279,185