FELC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.96	41.35	40.83	41.03	41.03	-0.41%	630,035
Jun 25, 2026	41.57	41.57	41.06	41.20	41.20	-0.10%	820,332
Jun 24, 2026	41.34	41.65	41.12	41.24	41.24	-0.07%	645,707
Jun 23, 2026	41.23	41.58	41.19	41.27	41.27	-1.46%	1,014,267
Jun 22, 2026	42.04	42.17	41.78	41.88	41.88	-0.17%	675,645
Jun 18, 2026	42.06	42.06	41.82	41.95	41.95	1.05%	661,396
Jun 17, 2026	42.12	42.19	41.52	41.60	41.51	-1.07%	695,179
Jun 16, 2026	42.24	42.33	42.02	42.05	41.96	-0.45%	662,415
Jun 15, 2026	42.10	42.36	42.10	42.24	42.15	1.71%	833,823
Jun 12, 2026	41.45	41.65	41.16	41.53	41.44	0.48%	572,526
Jun 11, 2026	40.80	41.44	40.59	41.33	41.24	1.87%	1,050,675
Jun 10, 2026	41.06	41.34	40.57	40.57	40.49	-1.77%	1,122,741
Jun 9, 2026	41.66	41.85	40.45	41.30	41.21	-0.29%	1,956,441
Jun 8, 2026	41.66	41.78	41.37	41.42	41.33	0.24%	443,175
Jun 5, 2026	42.20	42.20	41.24	41.32	41.23	-2.66%	1,033,237
Jun 4, 2026	42.18	42.54	42.11	42.45	42.36	0.26%	3,683,241
Jun 3, 2026	42.55	42.62	42.33	42.34	42.25	-0.59%	421,132
Jun 2, 2026	42.46	42.66	42.44	42.59	42.50	0.21%	612,505
Jun 1, 2026	42.28	42.60	42.28	42.50	42.41	0.31%	581,593
May 29, 2026	42.36	42.48	42.27	42.37	42.28	0.26%	678,199
May 28, 2026	42.05	42.28	41.96	42.26	42.17	0.50%	1,751,629
May 27, 2026	42.10	42.13	41.93	42.05	41.96	-0.05%	671,663
May 26, 2026	41.98	42.17	41.96	42.07	41.98	0.79%	567,623
May 22, 2026	41.76	41.93	41.70	41.74	41.65	0.43%	498,367
May 21, 2026	41.28	41.68	41.25	41.56	41.47	0.24%	796,799
May 20, 2026	41.19	41.48	41.08	41.46	41.37	0.90%	1,234,626
May 19, 2026	41.10	41.28	40.92	41.09	41.00	-0.56%	666,264
May 18, 2026	41.44	41.49	41.05	41.32	41.23	-0.17%	648,482
May 15, 2026	41.53	41.62	41.29	41.39	41.30	-1.15%	653,504
May 14, 2026	41.65	41.94	41.64	41.87	41.78	0.84%	896,959
May 13, 2026	41.20	41.60	41.08	41.52	41.43	0.78%	435,900
May 12, 2026	41.17	41.23	40.85	41.20	41.11	-0.10%	538,005
May 11, 2026	41.10	41.36	41.10	41.24	41.15	0.22%	573,214
May 8, 2026	41.03	41.18	41.00	41.15	41.06	0.76%	481,424
May 7, 2026	41.09	41.12	40.74	40.84	40.75	-0.39%	627,660
May 6, 2026	40.72	41.03	40.64	41.00	40.91	1.33%	562,185
May 5, 2026	40.31	40.55	40.31	40.46	40.38	0.90%	453,753
May 4, 2026	40.14	40.32	39.92	40.10	40.02	-0.30%	753,632
May 1, 2026	40.26	40.44	40.21	40.22	40.14	0.42%	599,920
Apr 30, 2026	39.86	40.14	39.64	40.05	39.97	0.93%	1,670,841
Apr 29, 2026	39.68	39.73	39.52	39.68	39.60	-0.05%	726,461
Apr 28, 2026	39.70	39.72	39.51	39.70	39.62	-0.43%	580,976
Apr 27, 2026	39.75	39.88	39.70	39.87	39.79	0.30%	707,752
Apr 24, 2026	39.56	39.77	39.43	39.75	39.67	0.71%	1,167,626
Apr 23, 2026	39.60	39.68	39.13	39.47	39.39	-0.53%	617,302
Apr 22, 2026	39.53	39.69	39.50	39.68	39.60	1.04%	495,917
Apr 21, 2026	39.62	39.67	39.21	39.27	39.19	-0.66%	764,639
Apr 20, 2026	39.54	39.61	39.39	39.53	39.45	-0.20%	595,961
Apr 17, 2026	39.45	39.74	39.40	39.61	39.53	1.10%	804,427
Apr 16, 2026	39.14	39.24	39.02	39.18	39.10	0.13%	594,304
Apr 15, 2026	38.81	39.15	38.81	39.13	39.05	0.90%	725,506
Apr 14, 2026	38.42	38.79	38.42	38.78	38.70	1.17%	633,095
Apr 13, 2026	37.84	38.34	37.80	38.33	38.25	0.95%	751,366
Apr 10, 2026	38.04	38.12	37.93	37.97	37.89	-0.05%	970,474
Apr 9, 2026	37.70	38.04	37.62	37.99	37.91	0.72%	721,014
Apr 8, 2026	37.78	37.84	37.49	37.72	37.64	2.47%	1,161,961
Apr 7, 2026	36.62	36.82	36.34	36.81	36.73	0.22%	1,301,377
Apr 6, 2026	36.57	36.77	36.55	36.73	36.65	0.49%	1,205,864
Apr 2, 2026	36.09	36.66	35.97	36.55	36.47	-0.03%	863,392
Apr 1, 2026	36.49	36.76	36.43	36.56	36.48	0.80%	2,338,914
Mar 31, 2026	35.62	36.34	35.61	36.27	36.19	2.92%	2,886,403
Mar 30, 2026	35.69	35.72	35.10	35.24	35.17	-0.37%	3,446,087
Mar 27, 2026	35.86	35.90	35.32	35.37	35.30	-1.80%	2,147,628
Mar 26, 2026	36.38	36.55	36.00	36.02	35.94	-1.75%	1,151,000
Mar 25, 2026	36.78	36.91	36.54	36.66	36.58	0.52%	2,100,974
Mar 24, 2026	36.38	36.69	36.32	36.47	36.39	-0.33%	1,992,729
Mar 23, 2026	36.71	36.99	36.53	36.59	36.51	1.02%	3,643,874
Mar 20, 2026	36.66	36.66	36.01	36.22	36.14	-1.41%	900,452
Mar 19, 2026	36.67	37.01	36.57	36.84	36.66	-0.30%	962,438
Mar 18, 2026	37.32	37.38	36.94	36.95	36.77	-1.26%	993,902
Mar 17, 2026	37.51	37.65	37.40	37.42	37.24	0.27%	750,866
Mar 16, 2026	37.28	37.49	37.23	37.32	37.14	0.97%	2,282,877
Mar 13, 2026	37.38	37.53	36.91	36.96	36.78	-0.70%	2,142,135
Mar 12, 2026	37.50	37.50	37.21	37.22	37.04	-1.48%	1,764,780
Mar 11, 2026	37.79	37.98	37.60	37.78	37.60	-0.05%	839,030
Mar 10, 2026	37.81	38.17	37.67	37.80	37.62	-0.13%	1,021,589
Mar 9, 2026	37.18	37.93	36.96	37.85	37.67	0.85%	1,412,560
Mar 6, 2026	37.59	37.73	37.38	37.53	37.35	-1.39%	1,069,147
Mar 5, 2026	38.09	38.26	37.74	38.06	37.88	-0.37%	2,135,060
Mar 4, 2026	38.00	38.31	37.93	38.20	38.01	0.71%	891,191
Mar 3, 2026	37.65	38.06	37.34	37.93	37.75	-0.91%	1,052,735
Mar 2, 2026	37.81	38.40	37.75	38.28	38.09	0.03%	1,501,356
Feb 27, 2026	38.11	38.29	38.02	38.27	38.08	-0.49%	953,185
Feb 26, 2026	38.69	38.70	38.17	38.46	38.27	-0.62%	1,166,960
Feb 25, 2026	38.50	38.74	38.50	38.70	38.51	0.91%	641,684
Feb 24, 2026	37.96	38.38	37.90	38.35	38.16	0.89%	695,034
Feb 23, 2026	38.36	38.49	37.90	38.01	37.83	-1.20%	1,306,086
Feb 20, 2026	38.05	38.49	38.00	38.47	38.28	0.81%	1,340,702
Feb 19, 2026	38.12	38.23	37.99	38.16	37.97	-0.21%	1,027,958
Feb 18, 2026	38.16	38.41	38.11	38.24	38.05	0.45%	1,024,098
Feb 17, 2026	37.86	38.20	37.65	38.07	37.89	0.29%	2,257,629
Feb 13, 2026	37.97	38.20	37.73	37.96	37.78	-0.03%	1,340,327
Feb 12, 2026	38.71	38.78	37.92	37.97	37.79	-1.48%	1,428,096
Feb 11, 2026	38.81	38.86	38.42	38.54	38.35	0.03%	621,388
Feb 10, 2026	38.77	38.84	38.52	38.53	38.34	-0.54%	712,184
Feb 9, 2026	38.49	38.84	38.45	38.74	38.55	0.44%	794,586
Feb 6, 2026	38.03	38.65	38.03	38.57	38.38	1.88%	879,100
Feb 5, 2026	38.04	38.18	37.75	37.86	37.68	-1.20%	873,491
Feb 4, 2026	38.53	38.59	38.05	38.32	38.13	-0.39%	1,142,155
Feb 3, 2026	38.92	38.95	38.18	38.47	38.28	-1.03%	779,691