FlexShares ESG & Climate ... (FEIG)
AMEX: FEIG
· Real-Time Price · USD
41.16
-0.05 (-0.11%)
At close: Aug 18, 2025, 12:45 PM
41.15
-0.04%
After-hours: Aug 18, 2025, 04:04 PM EDT
FEIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 41.16 | 41.16 | 41.15 | 41.15 | 41.15 | -0.15% | 552 |
| Aug 15, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.07% | 101 |
| Aug 14, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.27% | 400 |
| Aug 13, 2025 | 41.34 | 41.35 | 41.34 | 41.35 | 41.35 | 0.41% | 1,600 |
| Aug 12, 2025 | 41.15 | 41.18 | 41.15 | 41.18 | 41.18 | 0.05% | 2,800 |
| Aug 11, 2025 | 41.11 | 41.19 | 41.11 | 41.16 | 41.16 | 0.12% | 300 |
| Aug 8, 2025 | 41.09 | 41.11 | 41.05 | 41.11 | 41.11 | -0.17% | 1,678 |
| Aug 7, 2025 | 41.30 | 41.30 | 41.18 | 41.18 | 41.18 | -0.15% | 800 |
| Aug 6, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -0.05% | 245 |
| Aug 5, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.07% | 100 |
| Aug 4, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.12% | 100 |
| Aug 1, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.41% | 100 |
| Jul 31, 2025 | 41.11 | 41.11 | 41.01 | 41.01 | 40.84 | 0.00% | 2,600 |
| Jul 30, 2025 | 41.09 | 41.09 | 41.01 | 41.01 | 40.85 | -0.32% | 200 |
| Jul 29, 2025 | 41.14 | 41.14 | 41.14 | 41.14 | 40.97 | 0.54% | 100 |
| Jul 28, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.75 | -0.20% | 100 |
| Jul 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.83 | 0.27% | 100 |
| Jul 24, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.72 | -0.07% | 100 |
| Jul 23, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.75 | -0.12% | 100 |
| Jul 22, 2025 | 40.88 | 40.97 | 40.88 | 40.97 | 40.81 | 0.20% | 2,133 |