FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	34.56	34.77	34.52	34.64	34.64	0.20%	75,612
Dec 4, 2025	34.59	34.61	34.47	34.57	34.57	0.01%	99,215
Dec 3, 2025	34.30	34.59	34.30	34.57	34.57	0.80%	99,865
Dec 2, 2025	34.34	34.36	34.20	34.29	34.29	0.06%	81,419
Dec 1, 2025	34.26	34.50	34.26	34.27	34.27	-0.61%	113,572
Nov 28, 2025	34.35	34.53	34.34	34.48	34.48	0.64%	167,729
Nov 26, 2025	34.11	34.39	34.11	34.26	34.26	0.57%	108,793
Nov 25, 2025	33.74	34.12	33.70	34.07	34.07	1.32%	95,328
Nov 24, 2025	33.48	33.67	33.35	33.62	33.62	0.90%	156,088
Nov 21, 2025	32.96	33.50	32.95	33.32	33.32	1.49%	308,531
Nov 20, 2025	33.55	33.70	32.83	32.83	32.83	-1.26%	297,725
Nov 19, 2025	33.24	33.40	33.10	33.25	33.25	-0.12%	144,156
Nov 18, 2025	33.30	33.49	33.11	33.29	33.29	-0.27%	118,037
Nov 17, 2025	33.72	33.82	33.26	33.38	33.38	-1.01%	233,582
Nov 14, 2025	33.66	33.93	33.56	33.72	33.72	-0.38%	114,234
Nov 13, 2025	34.24	34.29	33.83	33.85	33.85	-1.25%	123,492
Nov 12, 2025	34.19	34.42	34.19	34.28	34.28	0.32%	111,223
Nov 11, 2025	33.95	34.22	33.95	34.17	34.17	0.68%	75,115
Nov 10, 2025	33.81	33.98	33.68	33.94	33.94	0.86%	107,285
Nov 7, 2025	33.41	33.67	33.28	33.65	33.65	0.54%	114,703
Nov 6, 2025	33.61	33.71	33.40	33.47	33.47	-0.75%	136,945
Nov 5, 2025	33.54	33.82	33.52	33.72	33.72	0.78%	101,539
Nov 4, 2025	33.45	33.59	33.40	33.46	33.46	-0.73%	87,736
Nov 3, 2025	33.73	33.73	33.37	33.71	33.71	-0.09%	104,558
Oct 31, 2025	33.56	33.81	33.53	33.74	33.74	0.60%	124,289
Oct 30, 2025	33.45	33.88	33.45	33.54	33.54	-0.27%	111,502
Oct 29, 2025	33.74	33.89	33.54	33.63	33.63	-0.85%	195,602
Oct 28, 2025	34.11	34.11	33.90	33.92	33.92	-0.56%	123,912
Oct 27, 2025	34.06	34.13	34.00	34.11	34.11	0.53%	91,368
Oct 24, 2025	33.92	34.03	33.91	33.93	33.93	0.71%	86,287
Oct 23, 2025	33.64	33.73	33.53	33.69	33.69	0.46%	84,630
Oct 22, 2025	33.75	33.75	33.40	33.54	33.54	-0.61%	69,513
Oct 21, 2025	33.64	33.80	33.57	33.74	33.74	0.33%	100,209
Oct 20, 2025	33.43	33.68	33.43	33.63	33.63	1.05%	154,616
Oct 17, 2025	33.16	33.36	33.11	33.28	33.28	0.51%	115,721
Oct 16, 2025	33.50	33.58	33.03	33.11	33.11	-0.93%	97,506
Oct 15, 2025	33.48	33.63	33.20	33.42	33.42	0.33%	83,937
Oct 14, 2025	32.82	33.45	32.82	33.31	33.31	0.70%	131,786
Oct 13, 2025	32.86	33.16	32.86	33.08	33.08	1.07%	113,277
Oct 10, 2025	33.45	33.56	32.73	32.73	32.73	-2.18%	120,135
Oct 9, 2025	33.70	33.71	33.39	33.46	33.46	-0.54%	79,602
Oct 8, 2025	33.68	33.73	33.50	33.64	33.64	0.15%	70,240
Oct 7, 2025	33.71	33.79	33.52	33.59	33.59	-0.30%	82,550
Oct 6, 2025	33.77	33.85	33.63	33.69	33.69	-0.03%	129,001
Oct 3, 2025	33.61	33.85	33.61	33.70	33.70	0.51%	133,259
Oct 2, 2025	33.52	33.63	33.41	33.53	33.53	-0.03%	110,299
Oct 1, 2025	33.40	33.59	33.40	33.54	33.54	0.03%	106,167
Sep 30, 2025	33.39	33.54	33.30	33.53	33.53	0.12%	161,591
Sep 29, 2025	33.55	33.55	33.37	33.49	33.49	0.09%	182,733
Sep 26, 2025	33.25	33.46	33.25	33.46	33.46	0.91%	200,927
Sep 25, 2025	33.17	33.27	33.03	33.16	33.16	-0.36%	133,375
Sep 24, 2025	33.37	33.43	33.26	33.28	33.28	-0.15%	113,507
Sep 23, 2025	33.37	33.61	33.31	33.33	33.33	-0.10%	144,954
Sep 22, 2025	33.37	33.42	33.27	33.37	33.37	-0.19%	291,686
Sep 19, 2025	33.50	33.68	33.30	33.43	33.43	-0.71%	140,035
Sep 18, 2025	33.54	33.68	33.42	33.67	33.52	0.83%	907,124
Sep 17, 2025	33.35	33.63	33.29	33.39	33.25	0.31%	80,068
Sep 16, 2025	33.44	33.44	33.19	33.29	33.15	-0.21%	78,973
Sep 15, 2025	33.40	33.48	33.30	33.36	33.22	0.27%	108,818
Sep 12, 2025	33.46	33.47	33.27	33.27	33.13	-0.78%	111,980
Sep 11, 2025	33.20	33.54	33.17	33.53	33.38	1.27%	129,451
Sep 10, 2025	33.19	33.23	33.03	33.11	32.97	-0.12%	141,217
Sep 9, 2025	33.09	33.22	33.08	33.15	33.01	0.09%	124,619
Sep 8, 2025	33.01	33.12	32.95	33.12	32.98	0.03%	108,422
Sep 5, 2025	33.14	33.37	32.97	33.11	32.97	-0.39%	219,982
Sep 4, 2025	33.02	33.24	32.95	33.24	33.10	0.88%	129,713
Sep 3, 2025	32.93	33.03	32.82	32.95	32.81	0.03%	61,127
Sep 2, 2025	32.86	32.95	32.72	32.94	32.80	-0.54%	85,490
Aug 29, 2025	33.04	33.23	32.99	33.12	32.98	0.12%	76,521
Aug 28, 2025	33.14	33.14	32.98	33.08	32.94	0.06%	79,106
Aug 27, 2025	32.84	33.13	32.84	33.06	32.92	0.21%	63,763
Aug 26, 2025	32.88	32.99	32.81	32.99	32.85	0.33%	53,640
Aug 25, 2025	33.03	33.09	32.88	32.88	32.74	-0.63%	57,447
Aug 22, 2025	32.62	33.15	32.62	33.09	32.95	1.60%	114,304
Aug 21, 2025	32.52	32.64	32.43	32.57	32.43	-0.34%	101,341
Aug 20, 2025	32.53	32.71	32.53	32.68	32.54	0.15%	119,778
Aug 19, 2025	32.53	32.78	32.53	32.63	32.49	0.26%	72,654
Aug 18, 2025	32.52	32.59	32.47	32.55	32.40	0.14%	104,086
Aug 15, 2025	32.62	32.65	32.48	32.50	32.36	-0.15%	89,002
Aug 14, 2025	32.43	32.59	32.41	32.55	32.41	-0.21%	64,444
Aug 13, 2025	32.35	32.63	32.35	32.62	32.48	0.90%	161,251
Aug 12, 2025	32.05	32.33	32.03	32.33	32.19	1.25%	113,880
Aug 11, 2025	32.00	32.11	31.91	31.93	31.79	-0.31%	88,707
Aug 8, 2025	31.86	32.06	31.86	32.03	31.89	0.66%	89,983
Aug 7, 2025	32.01	32.02	31.70	31.82	31.68	-0.09%	93,182
Aug 6, 2025	31.86	31.91	31.74	31.85	31.71	0.17%	110,054
Aug 5, 2025	31.85	31.92	31.68	31.80	31.66	-0.05%	74,741
Aug 4, 2025	31.54	31.81	31.54	31.81	31.67	1.05%	584,444
Aug 1, 2025	31.56	31.68	31.26	31.48	31.34	-1.25%	93,902
Jul 31, 2025	32.03	32.15	31.80	31.88	31.74	-0.53%	161,036
Jul 30, 2025	32.16	32.25	31.92	32.05	31.91	-0.34%	75,182
Jul 29, 2025	32.22	32.24	32.10	32.16	32.02	-0.16%	77,613
Jul 28, 2025	32.28	32.31	32.14	32.21	32.07	-0.25%	113,514
Jul 25, 2025	32.11	32.33	32.11	32.29	32.15	0.25%	80,187
Jul 24, 2025	32.30	32.33	32.17	32.21	32.07	-0.25%	70,478
Jul 23, 2025	32.15	32.31	32.13	32.29	32.15	0.72%	165,576
Jul 22, 2025	31.89	32.08	31.86	32.06	31.92	0.58%	72,549
Jul 21, 2025	31.96	32.07	31.88	31.88	31.74	0.02%	91,869
Jul 18, 2025	31.95	31.95	31.80	31.87	31.73	-	75,107
Jul 17, 2025	31.66	31.91	31.66	31.87	31.73	0.41%	102,837