FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	36.25	36.38	35.84	36.06	36.06	-1.10%	68,695
Mar 4, 2026	36.37	36.52	36.16	36.46	36.46	0.61%	68,027
Mar 3, 2026	36.10	36.38	35.70	36.24	36.24	-1.23%	106,753
Mar 2, 2026	36.45	36.84	36.40	36.69	36.69	-0.35%	79,574
Feb 27, 2026	36.52	36.82	36.50	36.82	36.82	0.03%	111,870
Feb 26, 2026	36.85	36.85	36.56	36.81	36.81	0.05%	70,695
Feb 25, 2026	36.76	36.80	36.52	36.79	36.79	0.49%	229,157
Feb 24, 2026	36.32	36.64	36.32	36.61	36.61	0.83%	123,420
Feb 23, 2026	36.58	36.75	36.15	36.31	36.31	-1.09%	147,669
Feb 20, 2026	36.43	36.72	36.39	36.71	36.71	0.52%	189,085
Feb 19, 2026	36.53	36.55	36.36	36.52	36.52	-0.05%	80,227
Feb 18, 2026	36.51	36.71	36.46	36.54	36.54	0.22%	2,036,412
Feb 17, 2026	36.42	36.54	36.18	36.46	36.46	-0.03%	109,610
Feb 13, 2026	36.23	36.65	36.23	36.47	36.47	0.52%	112,263
Feb 12, 2026	36.78	36.95	36.23	36.28	36.28	-1.06%	318,623
Feb 11, 2026	36.72	36.85	36.55	36.67	36.67	0.33%	81,528
Feb 10, 2026	36.69	36.72	36.50	36.55	36.55	-0.25%	269,779
Feb 9, 2026	36.49	36.73	36.43	36.64	36.64	0.03%	116,645
Feb 6, 2026	36.19	36.68	36.19	36.63	36.63	1.61%	134,789
Feb 5, 2026	36.05	36.27	35.90	36.05	36.05	-0.77%	172,075
Feb 4, 2026	36.34	36.49	36.13	36.33	36.33	0.08%	306,673
Feb 3, 2026	36.32	36.51	36.02	36.30	36.30	-0.04%	125,700
Feb 2, 2026	35.89	36.35	35.89	36.32	36.32	0.82%	191,800
Jan 30, 2026	35.90	36.02	35.70	36.02	36.02	-0.14%	268,965
Jan 29, 2026	36.02	36.13	35.78	36.07	36.07	0.56%	84,765
Jan 28, 2026	35.84	35.93	35.81	35.87	35.87	0.11%	101,004
Jan 27, 2026	35.76	35.85	35.71	35.83	35.83	0.14%	122,959
Jan 26, 2026	35.71	35.85	35.71	35.78	35.78	0.28%	86,484
Jan 23, 2026	35.82	35.82	35.57	35.68	35.68	-0.61%	70,522
Jan 22, 2026	35.90	36.01	35.80	35.90	35.90	0.43%	100,102
Jan 21, 2026	35.37	35.85	35.37	35.75	35.75	1.43%	221,089
Jan 20, 2026	35.32	35.57	35.15	35.24	35.24	-1.34%	151,877
Jan 16, 2026	35.76	35.79	35.64	35.72	35.72	0.03%	82,074
Jan 15, 2026	35.72	35.85	35.70	35.71	35.71	0.22%	330,582
Jan 14, 2026	35.47	35.63	35.44	35.63	35.63	0.20%	172,453
Jan 13, 2026	35.58	35.76	35.51	35.56	35.56	-0.28%	252,625
Jan 12, 2026	35.49	35.68	35.45	35.66	35.66	-0.08%	119,303
Jan 9, 2026	35.56	35.74	35.52	35.69	35.69	0.54%	119,149
Jan 8, 2026	35.30	35.56	35.13	35.50	35.50	0.71%	289,822
Jan 7, 2026	35.58	35.63	35.25	35.25	35.25	-0.97%	99,719
Jan 6, 2026	35.24	35.64	35.24	35.60	35.60	0.84%	156,924
Jan 5, 2026	35.00	35.40	35.00	35.30	35.30	1.00%	289,988
Jan 2, 2026	34.80	34.97	34.66	34.95	34.95	0.84%	97,907
Dec 31, 2025	34.93	34.93	34.66	34.66	34.66	-0.80%	200,134
Dec 30, 2025	34.95	34.98	34.90	34.94	34.94	-	64,407
Dec 29, 2025	34.95	35.03	34.89	34.94	34.94	-0.20%	128,042
Dec 26, 2025	34.97	35.05	34.94	35.01	35.01	-0.06%	47,469
Dec 24, 2025	34.90	35.07	34.90	35.03	35.03	0.37%	80,957
Dec 23, 2025	34.84	34.93	34.84	34.90	34.90	0.14%	113,964
Dec 22, 2025	34.74	34.92	34.74	34.85	34.85	0.66%	371,217
Dec 19, 2025	34.48	34.73	34.48	34.62	34.62	0.04%	112,684
Dec 18, 2025	34.75	34.83	34.53	34.61	34.46	0.25%	162,184
Dec 17, 2025	34.67	34.81	34.50	34.52	34.38	-0.40%	117,951
Dec 16, 2025	34.88	34.96	34.54	34.66	34.52	-0.63%	110,752
Dec 15, 2025	34.98	35.00	34.79	34.88	34.73	0.04%	118,161
Dec 12, 2025	35.13	35.13	34.78	34.87	34.72	-0.56%	118,499
Dec 11, 2025	34.82	35.06	34.82	35.06	34.91	0.66%	88,314
Dec 10, 2025	34.43	34.90	34.43	34.83	34.69	1.22%	117,485
Dec 9, 2025	34.43	34.60	34.39	34.41	34.27	-0.12%	128,705
Dec 8, 2025	34.65	34.65	34.39	34.45	34.31	-0.55%	147,948
Dec 5, 2025	34.56	34.77	34.52	34.64	34.50	0.20%	75,612
Dec 4, 2025	34.59	34.61	34.47	34.57	34.43	0.01%	99,216
Dec 3, 2025	34.30	34.59	34.30	34.57	34.42	0.80%	99,865
Dec 2, 2025	34.34	34.36	34.20	34.29	34.15	0.06%	81,419
Dec 1, 2025	34.26	34.50	34.26	34.27	34.13	-0.61%	113,572
Nov 28, 2025	34.35	34.53	34.34	34.48	34.34	0.64%	167,781
Nov 26, 2025	34.11	34.39	34.11	34.26	34.12	0.57%	108,793
Nov 25, 2025	33.74	34.12	33.70	34.07	33.92	1.32%	95,461
Nov 24, 2025	33.48	33.67	33.35	33.62	33.48	0.90%	156,088
Nov 21, 2025	32.96	33.50	32.95	33.32	33.18	1.49%	308,531
Nov 20, 2025	33.55	33.70	32.83	32.83	32.69	-1.26%	297,725
Nov 19, 2025	33.24	33.40	33.10	33.25	33.11	-0.12%	144,156
Nov 18, 2025	33.30	33.49	33.11	33.29	33.15	-0.27%	118,037
Nov 17, 2025	33.72	33.82	33.26	33.38	33.24	-1.01%	233,582
Nov 14, 2025	33.66	33.93	33.56	33.72	33.58	-0.38%	114,234
Nov 13, 2025	34.24	34.29	33.83	33.85	33.71	-1.25%	123,492
Nov 12, 2025	34.19	34.42	34.19	34.28	34.14	0.32%	111,223
Nov 11, 2025	33.95	34.22	33.95	34.17	34.03	0.68%	75,115
Nov 10, 2025	33.81	33.98	33.68	33.94	33.80	0.86%	107,285
Nov 7, 2025	33.41	33.67	33.28	33.65	33.51	0.54%	114,703
Nov 6, 2025	33.61	33.71	33.40	33.47	33.33	-0.75%	136,945
Nov 5, 2025	33.54	33.82	33.52	33.72	33.58	0.78%	101,539
Nov 4, 2025	33.45	33.59	33.40	33.46	33.32	-0.73%	87,736
Nov 3, 2025	33.73	33.73	33.37	33.71	33.57	-0.09%	104,558
Oct 31, 2025	33.56	33.81	33.53	33.74	33.60	0.60%	124,289
Oct 30, 2025	33.45	33.88	33.45	33.54	33.40	-0.27%	111,502
Oct 29, 2025	33.74	33.89	33.54	33.63	33.49	-0.85%	195,602
Oct 28, 2025	34.11	34.11	33.90	33.92	33.78	-0.56%	123,912
Oct 27, 2025	34.06	34.13	34.00	34.11	33.97	0.53%	91,368
Oct 24, 2025	33.92	34.03	33.91	33.93	33.79	0.71%	86,287
Oct 23, 2025	33.64	33.73	33.53	33.69	33.55	0.46%	84,630
Oct 22, 2025	33.75	33.75	33.40	33.54	33.40	-0.61%	69,513
Oct 21, 2025	33.64	33.80	33.57	33.74	33.60	0.33%	100,209
Oct 20, 2025	33.43	33.68	33.43	33.63	33.49	1.05%	154,616
Oct 17, 2025	33.16	33.36	33.11	33.28	33.14	0.51%	115,721
Oct 16, 2025	33.50	33.58	33.03	33.11	32.97	-0.93%	97,506
Oct 15, 2025	33.48	33.63	33.20	33.42	33.28	0.33%	83,937
Oct 14, 2025	32.82	33.45	32.82	33.31	33.17	0.70%	131,786
Oct 13, 2025	32.86	33.16	32.86	33.08	32.94	1.07%	113,277
Oct 10, 2025	33.45	33.56	32.73	32.73	32.59	-2.18%	120,135