FEIM(FEIM)
FEIM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $74.25 | $75.22 | $74.23 | $74.50 | 69,369 |
| 8/10/2026 | $73.16 | $76.32 | $73.04 | $73.09 | 198,109 |
| 8/7/2026 | $73.88 | $76.20 | $72.27 | $74.43 | 196,300 |
| 8/6/2026 | $69.29 | $75.65 | $69.07 | $74.40 | 166,500 |
| 8/5/2026 | $69.88 | $72.27 | $68.26 | $71.03 | 194,365 |
| 8/4/2026 | $62.89 | $71.75 | $61.84 | $70.34 | 357,910 |
| 8/3/2026 | $57.97 | $61.84 | $55.89 | $60.30 | 321,200 |
| 7/31/2026 | $59.08 | $61.01 | $56.71 | $57.97 | 330,600 |
| 7/30/2026 | $57.84 | $60.77 | $56.93 | $59.89 | 452,954 |
| 7/29/2026 | $63.68 | $64.64 | $57.45 | $57.69 | 2.03M |
| 7/28/2026 | $68.98 | $72.56 | $66.15 | $66.46 | 523,510 |
| 7/27/2026 | $74.33 | $75.00 | $67.75 | $70.64 | 325,100 |
| 7/24/2026 | $73.01 | $74.56 | $71.10 | $72.46 | 346,178 |
| 7/23/2026 | $71.32 | $75.25 | $71.29 | $73.24 | 322,320 |
| 7/22/2026 | $79.61 | $80.52 | $71.60 | $72.39 | 302,984 |
| 7/21/2026 | $67.72 | $80.17 | $67.58 | $79.85 | 399,200 |
| 7/20/2026 | $65.97 | $66.95 | $63.36 | $66.72 | 357,300 |
| 7/17/2026 | $55.41 | $67.38 | $54.01 | $65.90 | 566,223 |
| 7/16/2026 | $51.00 | $56.64 | $49.22 | $56.13 | 1.14M |
| 7/15/2026 | $59.07 | $61.19 | $56.57 | $59.27 | 477,500 |
| 7/14/2026 | $55.54 | $59.18 | $55.54 | $58.93 | 241,600 |
| 7/13/2026 | $56.29 | $57.29 | $53.60 | $54.50 | 183,268 |
| 7/10/2026 | $61.20 | $61.20 | $56.55 | $57.33 | 152,400 |
| 7/9/2026 | $59.46 | $64.02 | $59.46 | $61.07 | 228,401 |
| 7/8/2026 | $60.80 | $62.80 | $56.81 | $58.58 | 264,908 |
| 7/7/2026 | $63.97 | $63.97 | $59.39 | $62.22 | 263,739 |
| 7/6/2026 | $65.41 | $67.50 | $63.33 | $64.67 | 135,200 |
| 7/2/2026 | $64.99 | $70.77 | $64.14 | $64.59 | 268,408 |
| 7/1/2026 | $65.37 | $68.57 | $63.00 | $65.79 | 264,911 |
| 6/30/2026 | $62.52 | $67.99 | $62.52 | $66.35 | 229,252 |
| 6/29/2026 | $62.91 | $64.65 | $60.00 | $61.77 | 289,000 |
| 6/26/2026 | $61.74 | $64.00 | $60.43 | $62.52 | 341,278 |
| 6/25/2026 | $68.27 | $69.16 | $62.13 | $62.59 | 373,337 |
| 6/24/2026 | $69.78 | $71.99 | $66.42 | $67.27 | 181,100 |
| 6/23/2026 | $67.35 | $71.68 | $66.01 | $68.97 | 176,800 |
| 6/22/2026 | $72.65 | $74.64 | $67.50 | $69.73 | 235,792 |
| 6/18/2026 | $72.90 | $73.08 | $69.65 | $72.82 | 176,524 |
| 6/17/2026 | $70.13 | $72.68 | $69.35 | $70.22 | 195,600 |
| 6/16/2026 | $74.91 | $75.61 | $68.78 | $70.15 | 241,000 |
| 6/15/2026 | $79.75 | $80.00 | $70.71 | $74.31 | 183,245 |
| 6/12/2026 | $77.10 | $79.69 | $75.00 | $75.28 | 165,400 |
| 6/11/2026 | $67.93 | $77.69 | $67.26 | $77.15 | 155,000 |
| 6/10/2026 | $66.00 | $69.36 | $62.82 | $66.63 | 136,084 |
| 6/9/2026 | $71.15 | $72.00 | $62.33 | $66.94 | 168,961 |
| 6/8/2026 | $70.72 | $73.69 | $68.77 | $69.96 | 173,600 |
| 6/5/2026 | $73.46 | $74.28 | $67.12 | $68.32 | 145,545 |
| 6/4/2026 | $68.19 | $73.74 | $65.90 | $72.42 | 155,100 |
| 6/3/2026 | $71.98 | $72.96 | $68.62 | $69.16 | 135,800 |
| 6/2/2026 | $72.57 | $75.48 | $71.01 | $72.16 | 149,900 |
| 6/1/2026 | $74.29 | $75.89 | $72.00 | $72.57 | 168,123 |
| 5/29/2026 | $75.60 | $76.34 | $70.51 | $75.88 | 285,800 |
| 5/28/2026 | $72.56 | $76.07 | $70.76 | $75.60 | 168,357 |
| 5/27/2026 | $68.28 | $73.31 | $67.70 | $71.12 | 214,515 |
| 5/26/2026 | $70.43 | $71.39 | $66.73 | $68.56 | 220,900 |
| 5/22/2026 | $60.23 | $68.64 | $60.23 | $68.01 | 274,030 |
| 5/21/2026 | $59.31 | $60.92 | $56.56 | $59.89 | 137,400 |
| 5/20/2026 | $59.19 | $60.36 | $58.03 | $59.56 | 106,700 |
| 5/19/2026 | $56.88 | $59.03 | $55.11 | $57.95 | 121,400 |
| 5/18/2026 | $58.39 | $60.68 | $56.50 | $57.77 | 151,700 |
| 5/15/2026 | $57.73 | $59.19 | $56.43 | $57.18 | 123,991 |
| 5/14/2026 | $61.19 | $61.19 | $58.59 | $60.38 | 93,834 |
| 5/13/2026 | $61.13 | $61.25 | $58.45 | $61.11 | 146,350 |