FlexShares ESG & Climate ... (FEIG)
AMEX: FEIG
· Real-Time Price · USD
41.73
0.09 (0.23%)
At close: Sep 08, 2025, 11:21 AM
41.74
0.04%
After-hours: Sep 08, 2025, 04:04 PM EDT
FEIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 41.79 | 41.79 | 41.73 | 41.75 | 41.75 | 0.26% | 518 |
| Sep 5, 2025 | 41.64 | 41.64 | 41.63 | 41.64 | 41.64 | 0.56% | 900 |
| Sep 4, 2025 | 41.38 | 41.41 | 41.37 | 41.41 | 41.41 | 0.49% | 1,502 |
| Sep 3, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 0.56% | 100 |
| Sep 2, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.68% | 100 |
| Aug 29, 2025 | 41.32 | 41.32 | 41.18 | 41.26 | 41.10 | -0.29% | 1,700 |
| Aug 28, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.21 | 0.10% | 100 |
| Aug 27, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.17 | 0.07% | 100 |
| Aug 26, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.14 | 0.02% | 100 |
| Aug 25, 2025 | 41.30 | 41.30 | 41.26 | 41.30 | 41.13 | -0.17% | 2,300 |
| Aug 22, 2025 | 41.31 | 41.38 | 41.31 | 41.37 | 41.20 | 0.63% | 4,448 |
| Aug 21, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 40.94 | -0.29% | 400 |
| Aug 20, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.06 | 0.05% | 234 |
| Aug 19, 2025 | 41.20 | 41.21 | 41.20 | 41.21 | 41.04 | 0.15% | 4,611 |
| Aug 18, 2025 | 41.16 | 41.16 | 41.15 | 41.15 | 40.98 | -0.15% | 600 |
| Aug 15, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.04 | -0.07% | 101 |
| Aug 14, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.08 | -0.27% | 400 |
| Aug 13, 2025 | 41.34 | 41.35 | 41.34 | 41.35 | 41.18 | 0.41% | 1,600 |
| Aug 12, 2025 | 41.15 | 41.18 | 41.15 | 41.18 | 41.01 | 0.05% | 2,800 |
| Aug 11, 2025 | 41.11 | 41.19 | 41.11 | 41.16 | 40.99 | 0.12% | 300 |