ENvue Medical, Inc. (FEED) stock
FEEDOTCOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends December 31
$0.50+0.13 (+34.73%)
Close on Oct 19, 2026Market cap $3.08MP/E –Yield –
Price history
ENvue Medical share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$0.50
+34.73% on the day
52-week range
$0.2001 – $74.51
-99.3% from the high
Change over 52 weeks
-99.3%
From $70.50 on Oct 17, 2025
Average volume
69,649
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $0.54 | $0.54 | $0.385 | $0.50 | +34.73% | 4,139 |
| Oct 16, 2026 | $0.4004 | $0.58 | $0.3711 | $0.3711 | -24.27% | 2,796 |
| Oct 15, 2026 | $0.3516 | $0.5253 | $0.3516 | $0.49 | -3.92% | 3,214 |
| Oct 14, 2026 | $0.50 | $0.55 | $0.35 | $0.51 | -7.27% | 21,001 |
| Oct 13, 2026 | $0.36 | $0.55 | $0.3033 | $0.55 | +56.61% | 3,484 |
| Oct 12, 2026 | $0.35 | $0.525 | $0.2549 | $0.3512 | +0.34% | 55,065 |
| Oct 9, 2026 | $0.4001 | $0.4001 | $0.3219 | $0.35 | -12.52% | 3,992 |
| Oct 8, 2026 | $0.27 | $0.5999 | $0.27 | $0.4001 | -6.93% | 20,988 |
| Oct 7, 2026 | $0.30 | $0.4299 | $0.26 | $0.4299 | +7.47% | 13,807 |
| Oct 6, 2026 | $0.2501 | $0.40 | $0.2501 | $0.40 | +66.53% | 9,941 |
| Oct 5, 2026 | $0.2001 | $0.2402 | $0.2001 | $0.2402 | -45.40% | 3,908 |
| Oct 2, 2026 | $0.45 | $0.45 | $0.23 | $0.4399 | -2.24% | 5,400 |
| Oct 1, 2026 | $0.28 | $0.45 | $0.28 | $0.45 | +46.48% | 4,332 |
| Sep 30, 2026 | $0.3619 | $0.40 | $0.267 | $0.3072 | -18.07% | 4,816 |
| Sep 29, 2026 | $0.431 | $0.5499 | $0.2981 | $0.375 | -13.30% | 7,256 |
| Sep 28, 2026 | $0.4101 | $0.55 | $0.382 | $0.4325 | +6.78% | 11,718 |
| Sep 25, 2026 | $0.6488 | $0.6488 | $0.405 | $0.405 | -17.35% | 10,767 |
| Sep 24, 2026 | $0.50 | $0.63 | $0.40 | $0.49 | -18.33% | 10,762 |
| Sep 23, 2026 | $0.55 | $0.60 | $0.55 | $0.60 | +9.09% | 23,087 |
| Sep 22, 2026 | $0.64 | $0.68 | $0.365 | $0.55 | -17.29% | 33,501 |
| Sep 21, 2026 | $0.6601 | $0.789 | $0.6601 | $0.665 | -10.68% | 15,052 |
| Sep 18, 2026 | $0.66 | $0.7895 | $0.66 | $0.7445 | +12.79% | 18,527 |
| Sep 17, 2026 | $0.7701 | $0.7941 | $0.65 | $0.6601 | -17.49% | 37,493 |
| Sep 16, 2026 | $0.85 | $0.99 | $0.66 | $0.80 | -22.33% | 125,286 |
| Sep 15, 2026 | $3.34 | $3.42 | $0.84 | $1.03 | -69.25% | 1,222,262 |
| Sep 14, 2026 | $3.60 | $3.60 | $3.33 | $3.35 | -6.42% | 21,902 |
| Sep 11, 2026 | $3.63 | $3.68 | $3.54 | $3.58 | +0.28% | 11,015 |
| Sep 10, 2026 | $3.59 | $3.86 | $3.50 | $3.57 | -1.92% | 108,450 |
| Sep 9, 2026 | $4.10 | $4.10 | $3.60 | $3.64 | -14.95% | 148,675 |
| Sep 8, 2026 | $4.04 | $4.62 | $3.90 | $4.28 | +6.20% | 357,610 |
| Sep 4, 2026 | $4.00 | $4.10 | $3.90 | $4.03 | +5.22% | 32,480 |
| Sep 3, 2026 | $4.16 | $4.18 | $3.77 | $3.83 | -6.81% | 25,359 |
| Sep 2, 2026 | $4.26 | $4.27 | $4.05 | $4.11 | -4.64% | 28,299 |
| Sep 1, 2026 | $4.42 | $4.42 | $3.87 | $4.31 | +2.59% | 111,577 |
| Aug 31, 2026 | $4.20 | $4.61 | $4.10 | $4.20 | +1.63% | 33,840 |
| Aug 28, 2026 | $4.01 | $4.20 | $3.94 | $4.13 | -6.36% | 38,857 |
| Aug 27, 2026 | $4.67 | $4.76 | $4.41 | $4.41 | -2.67% | 7,631 |
| Aug 26, 2026 | $4.64 | $4.92 | $4.54 | $4.54 | -1.82% | 7,473 |
| Aug 25, 2026 | $4.56 | $4.92 | $4.56 | $4.62 | -2.53% | 6,064 |
| Aug 24, 2026 | $4.68 | $4.87 | $4.47 | $4.74 | +1.13% | 15,490 |
| Aug 21, 2026 | $4.85 | $4.98 | $4.69 | $4.69 | -2.79% | 4,234 |
| Aug 20, 2026 | $4.92 | $5.16 | $4.58 | $4.82 | -5.15% | 13,048 |
| Aug 19, 2026 | $5.14 | $5.28 | $4.92 | $5.08 | -1.49% | 12,117 |
| Aug 18, 2026 | $5.38 | $5.49 | $5.01 | $5.16 | -7.35% | 25,932 |
| Aug 17, 2026 | $4.74 | $5.97 | $4.74 | $5.57 | +6.20% | 38,548 |
| Aug 14, 2026 | $4.40 | $5.76 | $4.40 | $5.24 | +14.70% | 77,027 |
| Aug 13, 2026 | $3.96 | $4.74 | $3.84 | $4.57 | -6.50% | 285,369 |
| Aug 12, 2026 | $4.44 | $5.20 | $4.33 | $4.89 | +2.34% | 1,990,786 |
| Aug 11, 2026 | $4.92 | $4.92 | $4.68 | $4.78 | -3.82% | 10,755 |
| Aug 10, 2026 | $4.68 | $5.12 | $4.62 | $4.97 | +3.53% | 11,380 |
| Aug 7, 2026 | $4.64 | $4.80 | $4.50 | $4.80 | +1.24% | 7,763 |
| Aug 6, 2026 | $4.68 | $4.80 | $4.40 | $4.74 | +1.28% | 11,867 |
| Aug 5, 2026 | $4.58 | $4.73 | $4.26 | $4.68 | +5.43% | 21,298 |
| Aug 4, 2026 | $4.60 | $4.79 | $4.01 | $4.44 | +7.72% | 123,184 |
| Aug 3, 2026 | $3.96 | $4.13 | $3.72 | $4.12 | +8.81% | 15,829 |
| Jul 31, 2026 | $3.73 | $3.88 | $3.48 | $3.79 | -1.22% | 19,704 |
| Jul 30, 2026 | $4.09 | $4.09 | $3.72 | $3.83 | -3.18% | 13,854 |
| Jul 29, 2026 | $4.08 | $4.08 | $3.86 | $3.96 | -3.73% | 10,401 |
| Jul 28, 2026 | $4.27 | $4.27 | $3.96 | $4.11 | -4.19% | 9,224 |
| Jul 27, 2026 | $4.46 | $4.58 | $4.29 | $4.29 | -6.34% | 8,509 |
| Jul 24, 2026 | $4.44 | $4.59 | $4.44 | $4.58 | -0.57% | 5,419 |
| Jul 23, 2026 | $4.44 | $4.61 | $4.20 | $4.61 | +3.28% | 11,186 |
| Jul 22, 2026 | $4.28 | $4.55 | $4.14 | $4.46 | +4.61% | 13,855 |
| Jul 21, 2026 | $4.44 | $4.56 | $4.25 | $4.27 | -4.74% | 16,058 |
| Jul 20, 2026 | $4.84 | $4.92 | $4.36 | $4.48 | -10.24% | 20,976 |
| Jul 17, 2026 | $5.15 | $5.16 | $4.83 | $4.99 | -4.30% | 20,168 |
| Jul 16, 2026 | $5.04 | $5.33 | $5.04 | $5.22 | +2.38% | 59,535 |
| Jul 15, 2026 | $5.28 | $5.37 | $4.93 | $5.09 | -8.30% | 18,195 |
| Jul 14, 2026 | $5.53 | $5.69 | $5.40 | $5.55 | +1.11% | 13,202 |
| Jul 13, 2026 | $5.89 | $5.89 | $5.16 | $5.49 | -13.30% | 43,796 |
| Jul 10, 2026 | $6.43 | $6.44 | $6.00 | $6.34 | -1.57% | 44,142 |
| Jul 9, 2026 | $5.82 | $6.48 | $5.07 | $6.44 | +12.48% | 252,735 |
| Jul 8, 2026 | $6.12 | $6.12 | $5.64 | $5.72 | -6.45% | 14,919 |
| Jul 7, 2026 | $6.21 | $6.34 | $6.00 | $6.12 | -1.49% | 7,462 |
| Jul 6, 2026 | $6.24 | $6.48 | $6.18 | $6.21 | -0.48% | 11,101 |
| Jul 2, 2026 | $6.72 | $6.84 | $6.24 | $6.24 | -8.77% | 12,862 |
| Jul 1, 2026 | $6.60 | $6.84 | $6.49 | $6.84 | +10.68% | 23,584 |
| Jun 30, 2026 | $6.48 | $6.70 | $6.13 | $6.18 | -4.63% | 10,063 |
| Jun 29, 2026 | $6.96 | $7.21 | $6.48 | $6.48 | -6.27% | 14,737 |
| Jun 26, 2026 | $6.82 | $7.20 | $6.60 | $6.91 | +1.34% | 6,942 |
| Jun 25, 2026 | $7.38 | $7.63 | $6.60 | $6.82 | -7.11% | 17,069 |
| Jun 24, 2026 | $7.67 | $8.01 | $7.32 | $7.34 | -5.07% | 18,859 |
| Jun 23, 2026 | $8.04 | $8.24 | $7.46 | $7.74 | -7.91% | 19,781 |
| Jun 22, 2026 | $8.16 | $9.03 | $8.04 | $8.40 | +4.26% | 35,707 |
| Jun 18, 2026 | $8.71 | $8.71 | $7.56 | $8.06 | -7.53% | 41,528 |
| Jun 17, 2026 | $9.24 | $9.27 | $8.40 | $8.71 | -5.81% | 26,134 |
| Jun 16, 2026 | $9.60 | $9.60 | $9.00 | $9.25 | -3.62% | 22,217 |
| Jun 15, 2026 | $10.03 | $10.44 | $9.42 | $9.60 | -3.52% | 30,536 |
| Jun 12, 2026 | $10.30 | $10.68 | $9.76 | $9.95 | -5.76% | 38,397 |
| Jun 11, 2026 | $10.20 | $11.04 | $9.67 | $10.56 | +3.17% | 59,091 |
| Jun 10, 2026 | $8.80 | $11.04 | $8.65 | $10.23 | +13.95% | 178,994 |
| Jun 9, 2026 | $11.01 | $11.04 | $8.85 | $8.98 | -5.27% | 1,903,030 |
| Jun 8, 2026 | $10.14 | $10.32 | $9.24 | $9.48 | -9.08% | 26,788 |
| Jun 5, 2026 | $10.08 | $10.56 | $9.98 | $10.43 | +2.24% | 27,998 |
| Jun 4, 2026 | $10.44 | $10.66 | $9.98 | $10.20 | -1.15% | 33,244 |
| Jun 3, 2026 | $11.07 | $11.64 | $9.97 | $10.32 | -4.98% | 452,530 |
| Jun 2, 2026 | $10.92 | $11.42 | $10.80 | $10.86 | +0.07% | 8,916 |
| Jun 1, 2026 | $10.80 | $10.90 | $10.68 | $10.85 | +0.27% | 8,463 |
| May 29, 2026 | $10.94 | $11.40 | $10.80 | $10.82 | -2.54% | 10,197 |
| May 28, 2026 | $10.91 | $11.16 | $10.68 | $11.11 | +0.67% | 14,226 |
| May 27, 2026 | $10.96 | $11.40 | $10.92 | $11.03 | -0.67% | 8,516 |
| May 26, 2026 | $12.36 | $12.42 | $10.87 | $11.11 | -8.37% | 20,075 |
| May 22, 2026 | $11.12 | $12.72 | $11.12 | $12.12 | +8.60% | 16,245 |
| May 21, 2026 | $11.28 | $11.52 | $11.04 | $11.16 | -0.06% | 11,103 |
| May 20, 2026 | $11.28 | $11.46 | $10.08 | $11.17 | +0.06% | 99,403 |
| May 19, 2026 | $11.76 | $12.00 | $10.92 | $11.16 | -7.92% | 25,228 |
| May 18, 2026 | $12.72 | $12.96 | $12.12 | $12.12 | -7.76% | 22,847 |
| May 15, 2026 | $13.68 | $13.68 | $12.72 | $13.14 | -3.10% | 22,080 |
| May 14, 2026 | $13.92 | $14.04 | $13.41 | $13.56 | -2.59% | 21,594 |
| May 13, 2026 | $15.00 | $15.12 | $13.80 | $13.92 | -6.45% | 54,080 |
| May 12, 2026 | $15.48 | $16.68 | $14.64 | $14.88 | +1.64% | 486,831 |
| May 11, 2026 | $15.36 | $15.36 | $14.40 | $14.64 | +2.52% | 21,118 |
| May 8, 2026 | $16.32 | $18.42 | $13.92 | $14.28 | -9.85% | 78,156 |
| May 7, 2026 | $15.24 | $18.24 | $14.40 | $15.84 | +5.60% | 216,366 |
| May 6, 2026 | $14.52 | $15.12 | $14.04 | $15.00 | +1.63% | 22,991 |
| May 5, 2026 | $13.44 | $14.88 | $13.32 | $14.76 | +7.89% | 15,381 |
| May 4, 2026 | $13.92 | $14.40 | $13.68 | $13.68 | -4.20% | 5,612 |
| May 1, 2026 | $13.80 | $14.40 | $13.80 | $14.28 | +2.59% | 10,989 |
| Apr 30, 2026 | $13.80 | $14.24 | $13.32 | $13.92 | 0.00% | 16,131 |
| Apr 29, 2026 | $14.76 | $14.76 | $13.80 | $13.92 | -7.20% | 9,607 |
| Apr 28, 2026 | $15.48 | $15.72 | $14.76 | $15.00 | -4.58% | 15,069 |
| Apr 27, 2026 | $15.72 | $16.02 | $15.72 | $15.72 | -2.24% | 9,503 |
| Apr 24, 2026 | $15.72 | $16.22 | $15.60 | $16.08 | 0.00% | 8,795 |
| Apr 23, 2026 | $15.84 | $16.26 | $15.72 | $16.08 | -0.74% | 12,625 |
| Apr 22, 2026 | $16.80 | $16.98 | $15.72 | $16.20 | +0.75% | 17,615 |
| Apr 21, 2026 | $16.92 | $17.05 | $16.08 | $16.08 | -11.26% | 22,812 |
| Apr 20, 2026 | $18.60 | $18.72 | $17.46 | $18.12 | -4.43% | 60,431 |
| Apr 17, 2026 | $19.56 | $19.68 | $18.96 | $18.96 | -1.25% | 19,055 |
| Apr 16, 2026 | $19.56 | $20.28 | $18.60 | $19.20 | -7.51% | 24,392 |
| Apr 15, 2026 | $19.08 | $21.60 | $18.24 | $20.76 | +10.19% | 36,068 |
| Apr 14, 2026 | $19.56 | $19.92 | $18.84 | $18.84 | -5.42% | 16,467 |
| Apr 13, 2026 | $19.56 | $20.16 | $18.48 | $19.92 | 0.00% | 13,267 |
| Apr 10, 2026 | $20.64 | $21.00 | $19.32 | $19.92 | -5.14% | 12,903 |
| Apr 9, 2026 | $21.60 | $21.72 | $20.16 | $21.00 | -4.89% | 11,674 |
| Apr 8, 2026 | $21.84 | $22.68 | $21.60 | $22.08 | +1.10% | 7,103 |
| Apr 7, 2026 | $21.60 | $22.20 | $21.24 | $21.84 | 0.00% | 10,411 |
| Apr 6, 2026 | $23.40 | $23.64 | $21.24 | $21.84 | -7.14% | 18,259 |
| Apr 2, 2026 | $25.08 | $25.20 | $21.84 | $23.52 | -5.31% | 30,764 |
| Apr 1, 2026 | $27.96 | $28.32 | $23.76 | $24.84 | -13.03% | 38,884 |
| Mar 31, 2026 | $28.20 | $30.48 | $28.20 | $28.56 | -3.25% | 37,026 |
| Mar 30, 2026 | $29.04 | $32.04 | $27.84 | $29.52 | +1.23% | 82,544 |
| Mar 27, 2026 | $26.04 | $32.28 | $26.04 | $29.16 | +5.65% | 204,474 |
| Mar 26, 2026 | $31.32 | $31.44 | $24.96 | $27.60 | -12.88% | 207,332 |
| Mar 25, 2026 | $32.04 | $34.80 | $29.04 | $31.68 | +16.81% | 1,840,555 |
| Mar 24, 2026 | $26.40 | $30.36 | $22.56 | $27.12 | +58.04% | 10,930,749 |
| Mar 23, 2026 | $14.40 | $17.28 | $14.40 | $17.16 | +19.17% | 16,892 |
| Mar 20, 2026 | $14.64 | $14.88 | $14.04 | $14.40 | -0.83% | 9,926 |
| Mar 19, 2026 | $15.96 | $15.96 | $12.60 | $14.52 | -10.37% | 27,352 |
| Mar 18, 2026 | $17.40 | $18.00 | $15.48 | $16.20 | -8.16% | 13,461 |
| Mar 17, 2026 | $20.64 | $21.48 | $14.64 | $17.64 | -19.67% | 51,849 |
| Mar 16, 2026 | $21.24 | $21.96 | $19.80 | $21.96 | +1.10% | 14,886 |
| Mar 13, 2026 | $22.08 | $22.56 | $21.36 | $21.72 | -3.72% | 4,450 |
| Mar 12, 2026 | $22.80 | $23.28 | $21.72 | $22.56 | -1.05% | 5,353 |
| Mar 11, 2026 | $22.08 | $23.04 | $21.24 | $22.80 | +1.06% | 8,581 |
| Mar 10, 2026 | $22.68 | $23.04 | $21.96 | $22.56 | -2.59% | 5,142 |
| Mar 9, 2026 | $23.16 | $25.08 | $21.60 | $23.16 | -3.98% | 18,503 |
| Mar 6, 2026 | $19.68 | $26.64 | $19.32 | $24.12 | +20.36% | 125,118 |
| Mar 5, 2026 | $20.64 | $21.00 | $19.68 | $20.04 | -5.65% | 11,483 |
| Mar 4, 2026 | $21.12 | $21.60 | $19.56 | $21.24 | -1.67% | 18,353 |
| Mar 3, 2026 | $22.68 | $23.52 | $21.36 | $21.60 | -9.09% | 18,860 |
| Mar 2, 2026 | $23.52 | $24.00 | $21.72 | $23.76 | -4.81% | 28,148 |
| Feb 27, 2026 | $26.76 | $27.76 | $24.24 | $24.96 | -7.96% | 18,517 |
| Feb 26, 2026 | $28.68 | $28.92 | $26.40 | $27.12 | -7.38% | 24,400 |
| Feb 25, 2026 | $31.44 | $32.28 | $28.45 | $29.28 | -7.58% | 35,252 |
| Feb 24, 2026 | $30.00 | $33.24 | $28.32 | $31.68 | +5.60% | 58,109 |
| Feb 23, 2026 | $32.40 | $32.69 | $28.20 | $30.00 | -9.09% | 37,128 |
| Feb 20, 2026 | $32.64 | $36.36 | $32.52 | $33.00 | +1.48% | 48,392 |
| Feb 19, 2026 | $33.72 | $34.33 | $31.32 | $32.52 | -5.90% | 33,699 |
| Feb 18, 2026 | $30.60 | $36.79 | $30.00 | $34.56 | +12.50% | 72,351 |
| Feb 17, 2026 | $34.32 | $35.40 | $30.12 | $30.72 | -9.54% | 45,184 |
| Feb 13, 2026 | $33.72 | $35.52 | $32.52 | $33.96 | -0.35% | 39,427 |
| Feb 12, 2026 | $35.04 | $36.48 | $33.00 | $34.08 | +4.80% | 139,730 |
| Feb 11, 2026 | $35.88 | $36.96 | $31.56 | $32.52 | -5.24% | 62,870 |
| Feb 10, 2026 | $39.12 | $40.20 | $33.60 | $34.32 | -12.00% | 128,348 |
| Feb 9, 2026 | $37.20 | $45.36 | $36.48 | $39.00 | +11.30% | 511,962 |
| Feb 6, 2026 | $36.24 | $39.60 | $34.80 | $35.04 | +1.74% | 411,061 |
| Feb 5, 2026 | $36.36 | $40.80 | $32.64 | $34.44 | -8.01% | 231,132 |
| Feb 4, 2026 | $39.78 | $44.28 | $31.68 | $37.44 | +26.83% | 3,606,026 |
| Feb 3, 2026 | $32.52 | $35.40 | $27.90 | $29.52 | +1.65% | 232,317 |
| Feb 2, 2026 | $38.52 | $45.00 | $27.36 | $29.04 | -25.08% | 502,072 |
| Jan 30, 2026 | $51.24 | $73.08 | $31.20 | $38.76 | -15.89% | 5,579,762 |
| Jan 29, 2026 | $26.88 | $57.96 | $26.40 | $46.08 | +66.96% | 12,887,716 |
| Jan 28, 2026 | $21.54 | $36.60 | $17.76 | $27.60 | +119.05% | 22,788,823 |
| Jan 27, 2026 | $12.24 | $12.84 | $12.24 | $12.60 | -0.94% | 16,391 |
| Jan 26, 2026 | $13.80 | $13.80 | $11.88 | $12.72 | -3.64% | 22,269 |
| Jan 23, 2026 | $13.92 | $14.16 | $13.20 | $13.20 | -5.17% | 29,029 |
| Jan 22, 2026 | $14.28 | $14.76 | $13.68 | $13.92 | -7.94% | 34,410 |
| Jan 21, 2026 | $14.88 | $15.60 | $13.68 | $15.12 | +2.44% | 654,332 |
| Jan 20, 2026 | $15.36 | $15.72 | $14.40 | $14.76 | -6.11% | 24,872 |
| Jan 16, 2026 | $16.92 | $17.40 | $13.20 | $15.72 | -10.27% | 55,575 |
| Jan 15, 2026 | $18.48 | $18.84 | $16.92 | $17.52 | -14.12% | 62,972 |
| Jan 14, 2026 | $23.88 | $24.04 | $19.08 | $20.40 | -26.72% | 1,888,902 |
| Jan 13, 2026 | $27.36 | $28.92 | $25.20 | $27.84 | +1.75% | 26,995 |
| Jan 12, 2026 | $27.36 | $27.60 | $25.44 | $27.36 | -1.30% | 23,233 |
| Jan 9, 2026 | $27.84 | $29.04 | $25.08 | $27.72 | -7.60% | 465,243 |
| Jan 8, 2026 | $28.32 | $36.00 | $25.52 | $30.00 | +11.11% | 45,926 |
| Jan 7, 2026 | $28.20 | $28.80 | $26.52 | $27.00 | +0.45% | 5,642 |
| Jan 6, 2026 | $28.80 | $29.04 | $25.80 | $26.88 | -5.49% | 6,185 |
| Jan 5, 2026 | $29.40 | $30.24 | $28.20 | $28.44 | -3.27% | 2,012 |
| Jan 2, 2026 | $29.52 | $31.32 | $26.80 | $29.40 | +6.06% | 4,407 |
| Dec 31, 2025 | $25.80 | $28.20 | $25.08 | $27.72 | +5.96% | 2,145 |
| Dec 30, 2025 | $28.08 | $28.08 | $25.92 | $26.16 | -7.16% | 1,403 |
| Dec 29, 2025 | $29.76 | $31.44 | $27.60 | $28.18 | -8.28% | 1,668 |
| Dec 26, 2025 | $33.72 | $33.72 | $30.00 | $30.72 | -7.91% | 2,250 |
| Dec 24, 2025 | $33.72 | $34.68 | $33.00 | $33.36 | -3.14% | 1,114 |
| Dec 23, 2025 | $38.88 | $38.88 | $33.24 | $34.44 | -8.31% | 1,094 |
| Dec 22, 2025 | $37.44 | $38.66 | $36.60 | $37.56 | +4.33% | 701 |
| Dec 19, 2025 | $39.72 | $39.72 | $35.16 | $36.00 | -10.18% | 2,377 |
| Dec 18, 2025 | $41.71 | $42.38 | $40.08 | $40.08 | -1.55% | 889 |
| Dec 17, 2025 | $43.98 | $45.19 | $39.24 | $40.71 | -4.44% | 1,060 |
| Dec 16, 2025 | $47.28 | $51.12 | $42.60 | $42.60 | -8.27% | 4,005 |
| Dec 15, 2025 | $50.40 | $50.40 | $44.46 | $46.44 | -5.61% | 2,002 |
| Dec 12, 2025 | $55.44 | $60.00 | $48.00 | $49.20 | +1.99% | 2,159 |
| Dec 11, 2025 | $49.20 | $51.00 | $48.12 | $48.24 | -6.73% | 2,733 |
| Dec 10, 2025 | $54.36 | $54.36 | $50.52 | $51.72 | -9.07% | 1,442 |
| Dec 9, 2025 | $53.64 | $56.88 | $51.84 | $56.88 | +6.76% | 1,825 |
| Dec 8, 2025 | $52.68 | $53.76 | $48.78 | $53.28 | +6.99% | 4,942 |
| Dec 5, 2025 | $49.67 | $50.64 | $48.72 | $49.80 | +1.47% | 3,608 |
| Dec 4, 2025 | $49.80 | $49.80 | $48.00 | $49.08 | -0.24% | 1,775 |
| Dec 3, 2025 | $47.52 | $49.20 | $45.60 | $49.20 | +7.89% | 2,450 |
| Dec 2, 2025 | $47.04 | $49.92 | $45.60 | $45.60 | -2.56% | 2,750 |
| Dec 1, 2025 | $48.36 | $51.12 | $45.72 | $46.80 | -5.57% | 1,442 |
| Nov 28, 2025 | $49.56 | $49.56 | $48.24 | $49.56 | -1.67% | 1,042 |
| Nov 26, 2025 | $56.52 | $57.24 | $45.96 | $50.40 | -15.66% | 7,275 |
| Nov 25, 2025 | $50.04 | $64.32 | $47.38 | $59.76 | +20.58% | 13,817 |
| Nov 24, 2025 | $45.72 | $52.92 | $44.88 | $49.56 | +10.43% | 1,500 |
| Nov 21, 2025 | $43.80 | $46.20 | $42.60 | $44.88 | -1.58% | 1,050 |
| Nov 20, 2025 | $47.58 | $49.20 | $45.60 | $45.60 | -3.55% | 1,158 |
| Nov 19, 2025 | $49.32 | $49.92 | $46.38 | $47.28 | -8.80% | 1,375 |
| Nov 18, 2025 | $52.92 | $53.65 | $50.40 | $51.84 | -2.92% | 742 |
| Nov 17, 2025 | $54.00 | $57.30 | $52.80 | $53.40 | +0.68% | 608 |
| Nov 14, 2025 | $55.92 | $55.92 | $52.80 | $53.04 | -5.76% | 583 |
| Nov 13, 2025 | $56.40 | $57.84 | $54.60 | $56.28 | -2.09% | 1,200 |
| Nov 12, 2025 | $56.40 | $61.20 | $54.96 | $57.48 | +4.13% | 1,583 |
| Nov 11, 2025 | $55.08 | $55.68 | $54.24 | $55.20 | -1.92% | 567 |
| Nov 10, 2025 | $55.68 | $57.24 | $55.50 | $56.28 | +0.86% | 692 |
| Nov 7, 2025 | $56.28 | $56.94 | $53.16 | $55.80 | -3.13% | 1,483 |
| Nov 6, 2025 | $57.24 | $61.20 | $56.41 | $57.60 | -0.83% | 1,267 |
| Nov 5, 2025 | $57.00 | $58.08 | $55.50 | $58.08 | +1.89% | 1,275 |
| Nov 4, 2025 | $57.60 | $59.28 | $55.80 | $57.00 | -4.04% | 1,408 |
| Nov 3, 2025 | $63.00 | $63.96 | $58.92 | $59.40 | -3.70% | 4,775 |
| Oct 31, 2025 | $63.48 | $65.04 | $60.36 | $61.68 | -3.20% | 2,600 |
| Oct 30, 2025 | $66.72 | $66.72 | $63.12 | $63.72 | -4.67% | 3,183 |
| Oct 29, 2025 | $70.44 | $70.67 | $66.84 | $66.84 | -5.43% | 1,750 |
| Oct 28, 2025 | $69.36 | $71.76 | $68.16 | $70.68 | +2.26% | 1,492 |
| Oct 27, 2025 | $70.56 | $70.56 | $68.88 | $69.12 | -0.69% | 1,742 |
| Oct 24, 2025 | $69.96 | $72.00 | $68.58 | $69.60 | -1.53% | 4,233 |
| Oct 23, 2025 | $68.40 | $71.76 | $67.32 | $70.68 | +2.61% | 5,275 |
| Oct 22, 2025 | $69.48 | $70.74 | $66.60 | $68.88 | -2.55% | 7,108 |
| Oct 21, 2025 | $70.68 | $72.00 | $69.02 | $70.68 | -1.34% | 2,017 |
| Oct 20, 2025 | $70.68 | $74.04 | $70.58 | $71.64 | +1.62% | 3,392 |
| Oct 17, 2025 | $73.20 | $74.51 | $69.60 | $70.50 | -6.60% | 3,975 |
| Oct 16, 2025 | $77.88 | $79.43 | $74.28 | $75.48 | -2.33% | 3,417 |
| Oct 15, 2025 | $78.72 | $79.09 | $74.65 | $77.28 | -0.46% | 3,658 |
| Oct 14, 2025 | $72.36 | $77.64 | $72.36 | $77.64 | +5.55% | 4,175 |
| Oct 13, 2025 | $73.20 | $75.84 | $72.72 | $73.56 | -3.01% | 5,217 |
| Oct 10, 2025 | $84.00 | $84.79 | $75.72 | $75.84 | -9.52% | 11,267 |
| Oct 9, 2025 | $80.76 | $85.62 | $79.20 | $83.82 | -4.45% | 28,700 |
| Oct 8, 2025 | $85.68 | $89.40 | $82.08 | $87.72 | +19.44% | 204,408 |
| Oct 7, 2025 | $72.24 | $74.40 | $71.76 | $73.44 | – | 13,658 |
Seasonality
FEED return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.4% | -8.8% | 0.4% | -14.2% | -5.8% | -11.8% | 11.8% | -15.1% | -12.6% | -7.3% | 1.0% | -10.1% |
| Months up | 5 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 39.8% | -35.6% | 14.4% | -51.3% | -22.2% | -42.9% | -38.7% | 10.9% | -92.7% | 62.8% | ||
| 2025 | -7.1% | -36.7% | -10.7% | -16.1% | -62.9% | -12.5% | -10.9% | -33.9% | 3.3% | -8.9% | -19.6% | -44.1% |
| 2024 | -18.3% | 5.3% | -9.1% | -18.3% | 10.1% | -13.5% | 7.1% | -24.0% | 7.4% | -17.0% | 41.7% | -18.1% |
| 2023 | 22.6% | -30.7% | -19.9% | 1.1% | 15.3% | -14.2% | -6.4% | -23.1% | -20.2% | -58.4% | 28.0% | 9.5% |
| 2022 | -21.4% | -9.1% | 56.1% | -40.3% | 2.2% | -11.0% | 5.1% | -21.8% | -11.2% | -15.2% | 3.8% | -37.8% |
| 2021 | 46.6% | -2.7% | -6.4% | 3.9% | -21.5% | 2.3% | 193.8% | 10.0% | -25.1% | -30.1% | -24.3% | -4.6% |
| 2020 | -3.4% | 0.9% | -22.7% | -3.6% | 9.5% | -0.9% | -35.1% | -53.4% | 2.9% | -17.1% | 29.3% | 1.9% |
| 2019 | -6.1% | 16.8% | 2.0% | -15.2% | 13.9% | -25.8% | 4.5% | -18.8% | 1.6% | 13.9% | 0.1% | 0.0% |
| 2018 | 0.4% | 1.7% | -0.4% | -0.6% | -1.3% | 2.6% | -2.7% | 3.0% | -4.4% | -9.6% | -14.2% | 1.7% |
| 2017 | 0.7% | 1.7% | 0.8% | -2.0% | -0.5% | -1.7% | 1.7% | 0.0% | 12.5% | 6.7% | -35.4% | 0.6% |
See a number that looks wrong?