FELC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.09	38.26	37.74	38.06	38.06	-0.37%	2,134,047
Mar 4, 2026	38.00	38.31	37.93	38.20	38.20	0.71%	891,190
Mar 3, 2026	37.65	38.06	37.34	37.93	37.93	-0.91%	1,052,735
Mar 2, 2026	37.81	38.40	37.75	38.28	38.28	0.03%	1,501,084
Feb 27, 2026	38.11	38.29	38.02	38.27	38.27	-0.49%	953,185
Feb 26, 2026	38.69	38.70	38.17	38.46	38.46	-0.62%	1,166,576
Feb 25, 2026	38.50	38.74	38.50	38.70	38.70	0.91%	641,680
Feb 24, 2026	37.96	38.38	37.90	38.35	38.35	0.89%	694,660
Feb 23, 2026	38.36	38.49	37.90	38.01	38.01	-1.20%	1,305,276
Feb 20, 2026	38.05	38.49	38.00	38.47	38.47	0.81%	1,340,179
Feb 19, 2026	38.12	38.23	37.99	38.16	38.16	-0.21%	1,027,957
Feb 18, 2026	38.16	38.41	38.11	38.24	38.24	0.45%	1,023,731
Feb 17, 2026	37.86	38.20	37.65	38.07	38.07	0.29%	2,257,172
Feb 13, 2026	37.97	38.20	37.73	37.96	37.96	-0.03%	1,340,234
Feb 12, 2026	38.71	38.78	37.92	37.97	37.97	-1.48%	1,426,688
Feb 11, 2026	38.81	38.86	38.42	38.54	38.54	0.03%	621,361
Feb 10, 2026	38.77	38.84	38.52	38.53	38.53	-0.54%	712,184
Feb 9, 2026	38.49	38.84	38.45	38.74	38.74	0.44%	794,283
Feb 6, 2026	38.03	38.65	38.03	38.57	38.57	1.88%	879,061
Feb 5, 2026	38.04	38.18	37.75	37.86	37.86	-1.20%	872,520
Feb 4, 2026	38.53	38.59	38.05	38.32	38.32	-0.39%	1,142,115
Feb 3, 2026	38.92	38.95	38.18	38.47	38.47	-1.03%	779,677
Feb 2, 2026	38.46	38.95	38.46	38.87	38.87	0.65%	1,064,261
Jan 30, 2026	38.61	38.76	38.37	38.62	38.62	-0.31%	716,593
Jan 29, 2026	38.80	38.82	38.20	38.74	38.74	0.03%	768,234
Jan 28, 2026	38.78	38.80	38.65	38.73	38.73	-	536,906
Jan 27, 2026	38.60	38.77	38.58	38.73	38.73	0.55%	784,100
Jan 26, 2026	38.30	38.58	38.30	38.52	38.52	0.60%	558,894
Jan 23, 2026	38.23	38.40	38.20	38.29	38.29	0.03%	591,606
Jan 22, 2026	38.28	38.39	38.15	38.28	38.28	0.63%	752,823
Jan 21, 2026	37.70	38.22	37.66	38.04	38.04	1.14%	4,178,097
Jan 20, 2026	37.84	38.01	37.56	37.61	37.61	-1.96%	883,291
Jan 16, 2026	38.51	38.57	38.31	38.36	38.36	-0.08%	727,557
Jan 15, 2026	38.56	38.60	38.35	38.39	38.39	0.13%	755,434
Jan 14, 2026	38.46	38.50	38.12	38.34	38.34	-0.67%	591,755
Jan 13, 2026	38.76	38.77	38.49	38.60	38.60	-0.36%	686,090
Jan 12, 2026	38.53	38.80	38.47	38.74	38.74	0.08%	699,041
Jan 9, 2026	38.56	38.80	38.49	38.71	38.71	0.36%	633,549
Jan 8, 2026	38.62	38.63	38.49	38.57	38.57	-0.18%	650,033
Jan 7, 2026	38.72	38.88	38.62	38.64	38.64	-0.13%	586,278
Jan 6, 2026	38.44	38.73	38.41	38.69	38.69	0.65%	597,957
Jan 5, 2026	38.40	38.56	38.40	38.44	38.44	0.52%	718,099
Jan 2, 2026	38.38	38.46	38.04	38.24	38.24	0.18%	911,838
Dec 31, 2025	38.48	38.48	38.17	38.17	38.17	-0.73%	2,245,990
Dec 30, 2025	38.50	38.55	38.44	38.45	38.45	-0.13%	396,531
Dec 29, 2025	38.51	38.58	38.41	38.50	38.50	-0.36%	462,419
Dec 26, 2025	38.64	38.73	38.60	38.64	38.64	-	429,630
Dec 24, 2025	38.53	38.69	38.52	38.64	38.64	0.29%	472,401
Dec 23, 2025	38.33	38.54	38.33	38.53	38.53	0.50%	804,776
Dec 22, 2025	38.29	38.37	38.23	38.34	38.34	0.60%	845,097
Dec 19, 2025	37.88	38.12	37.83	38.11	38.11	0.77%	674,743
Dec 18, 2025	37.82	38.04	37.73	37.82	37.73	0.77%	866,189
Dec 17, 2025	37.99	38.04	37.52	37.53	37.44	-1.11%	1,123,411
Dec 16, 2025	37.95	38.07	37.72	37.95	37.86	-0.18%	666,583
Dec 15, 2025	38.26	38.26	37.93	38.02	37.93	-0.11%	739,721
Dec 12, 2025	38.42	38.46	37.94	38.06	37.97	-1.09%	621,841
Dec 11, 2025	38.28	38.50	38.11	38.48	38.39	0.23%	733,369
Dec 10, 2025	38.16	38.50	38.07	38.39	38.30	0.60%	813,273
Dec 9, 2025	38.15	38.31	38.15	38.16	38.07	-0.21%	604,677
Dec 8, 2025	38.35	38.38	38.11	38.24	38.15	-0.23%	760,924
Dec 5, 2025	38.25	38.46	38.25	38.33	38.24	0.29%	828,716
Dec 4, 2025	38.25	38.25	38.06	38.22	38.13	0.21%	680,020
Dec 3, 2025	37.99	38.21	37.93	38.14	38.05	0.29%	1,471,050
Dec 2, 2025	38.01	38.15	37.91	38.03	37.94	0.21%	849,675
Dec 1, 2025	37.84	38.08	37.78	37.95	37.86	-0.34%	822,025
Nov 28, 2025	37.91	38.09	37.91	38.08	37.99	0.55%	352,183
Nov 26, 2025	37.79	38.00	37.71	37.87	37.78	0.61%	731,453
Nov 25, 2025	37.29	37.69	37.08	37.64	37.55	1.05%	671,276
Nov 24, 2025	36.89	37.31	36.86	37.25	37.17	1.61%	998,014
Nov 21, 2025	36.40	36.95	36.17	36.66	36.58	0.94%	2,113,394
Nov 20, 2025	37.48	37.59	36.27	36.32	36.24	-1.52%	2,833,600
Nov 19, 2025	36.78	37.16	36.66	36.88	36.80	0.24%	1,370,915
Nov 18, 2025	36.87	37.05	36.54	36.79	36.71	-0.84%	1,397,653
Nov 17, 2025	37.35	37.59	36.91	37.10	37.02	-1.01%	801,296
Nov 14, 2025	37.13	37.69	36.99	37.48	37.39	-0.13%	1,050,039
Nov 13, 2025	38.01	38.03	37.44	37.53	37.44	-1.63%	1,329,705
Nov 12, 2025	38.18	38.21	38.02	38.15	38.06	0.10%	792,635
Nov 11, 2025	37.91	38.15	37.87	38.11	38.02	0.40%	662,241
Nov 10, 2025	37.71	38.02	37.62	37.96	37.87	1.61%	918,606
Nov 7, 2025	37.21	37.36	36.83	37.36	37.28	0.05%	1,351,173
Nov 6, 2025	37.69	37.75	37.26	37.34	37.26	-1.14%	1,208,571
Nov 5, 2025	37.60	37.96	37.59	37.77	37.68	0.40%	820,251
Nov 4, 2025	37.64	37.88	37.60	37.62	37.53	-1.21%	897,167
Nov 3, 2025	38.20	38.21	37.90	38.08	37.99	0.18%	894,699
Oct 31, 2025	38.15	38.15	37.84	38.01	37.92	0.45%	780,844
Oct 30, 2025	38.01	38.15	37.84	37.84	37.75	-1.05%	974,202
Oct 29, 2025	38.31	38.37	37.99	38.24	38.15	-0.13%	1,451,606
Oct 28, 2025	38.26	38.40	38.15	38.29	38.20	0.24%	855,660
Oct 27, 2025	38.05	38.23	38.01	38.20	38.11	1.25%	744,520
Oct 24, 2025	37.68	37.82	37.66	37.73	37.64	0.86%	681,030
Oct 23, 2025	37.26	37.48	37.24	37.41	37.32	0.51%	686,854
Oct 22, 2025	37.50	37.50	36.96	37.22	37.14	-0.72%	1,037,765
Oct 21, 2025	37.43	37.56	37.37	37.49	37.40	0.16%	1,067,323
Oct 20, 2025	37.15	37.48	37.11	37.43	37.34	1.16%	758,473
Oct 17, 2025	36.68	37.07	36.65	37.00	36.92	0.71%	1,132,192
Oct 16, 2025	37.08	37.20	36.54	36.74	36.66	-0.65%	1,889,516
Oct 15, 2025	37.10	37.26	36.64	36.98	36.90	0.35%	2,087,715
Oct 14, 2025	36.60	37.06	36.37	36.85	36.77	-0.22%	1,620,617
Oct 13, 2025	36.81	37.01	36.73	36.93	36.85	1.51%	1,137,993
Oct 10, 2025	37.46	37.55	36.36	36.38	36.30	-2.73%	1,435,279