(FELG)
AMEX: FELG
· Real-Time Price · USD
40.04
0.32 (0.81%)
At close: Sep 10, 2025, 12:25 PM
FELG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.68 | 39.73 | 39.46 | 39.72 | 39.72 | 0.33% | 197,313 |
| Sep 8, 2025 | 39.55 | 39.73 | 39.54 | 39.59 | 39.59 | 0.79% | 253,500 |
| Sep 5, 2025 | 39.72 | 39.72 | 38.99 | 39.28 | 39.28 | -0.20% | 288,648 |
| Sep 4, 2025 | 39.12 | 39.39 | 39.01 | 39.36 | 39.36 | 0.85% | 245,604 |
| Sep 3, 2025 | 38.92 | 39.14 | 38.82 | 39.03 | 39.03 | 1.04% | 295,200 |
| Sep 2, 2025 | 38.28 | 38.64 | 38.16 | 38.63 | 38.63 | -0.69% | 283,100 |
| Aug 29, 2025 | 39.19 | 39.19 | 38.75 | 38.90 | 38.90 | -1.14% | 242,525 |
| Aug 28, 2025 | 39.14 | 39.40 | 39.03 | 39.35 | 39.35 | 0.59% | 310,311 |
| Aug 27, 2025 | 39.07 | 39.20 | 38.95 | 39.12 | 39.12 | 0.08% | 275,528 |
| Aug 26, 2025 | 38.85 | 39.10 | 38.77 | 39.09 | 39.09 | 0.46% | 262,914 |
| Aug 25, 2025 | 38.85 | 39.11 | 38.82 | 38.91 | 38.91 | -0.05% | 345,400 |
| Aug 22, 2025 | 38.36 | 39.03 | 38.29 | 38.93 | 38.93 | 1.70% | 577,849 |
| Aug 21, 2025 | 38.26 | 38.46 | 38.12 | 38.28 | 38.28 | -0.29% | 6,713,624 |
| Aug 20, 2025 | 38.57 | 38.57 | 37.90 | 38.39 | 38.39 | -0.62% | 407,200 |
| Aug 19, 2025 | 39.12 | 39.12 | 38.56 | 38.63 | 38.63 | -1.38% | 461,847 |
| Aug 18, 2025 | 39.07 | 39.19 | 38.98 | 39.17 | 39.17 | 0.23% | 313,801 |
| Aug 15, 2025 | 39.27 | 39.27 | 38.98 | 39.08 | 39.08 | -0.41% | 363,636 |
| Aug 14, 2025 | 39.08 | 39.34 | 39.07 | 39.24 | 39.24 | 0.18% | 204,602 |
| Aug 13, 2025 | 39.34 | 39.38 | 39.03 | 39.17 | 39.17 | 0.00% | 290,129 |
| Aug 12, 2025 | 38.91 | 39.20 | 38.73 | 39.17 | 39.17 | 1.16% | 181,701 |