FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.85	40.19	39.85	39.95	39.95	-0.75%	118,173
Jun 25, 2026	40.34	40.45	40.14	40.25	40.25	1.11%	177,030
Jun 24, 2026	39.86	40.08	39.70	39.81	39.81	-0.08%	143,406
Jun 23, 2026	39.72	40.01	39.64	39.84	39.84	-1.07%	536,493
Jun 22, 2026	40.11	40.35	40.11	40.27	40.27	0.57%	248,614
Jun 18, 2026	40.20	40.21	39.96	40.04	40.04	0.71%	78,303
Jun 17, 2026	40.32	40.43	39.84	39.90	39.76	-0.84%	97,093
Jun 16, 2026	40.43	40.58	40.23	40.24	40.10	-0.20%	85,511
Jun 15, 2026	40.35	40.46	40.22	40.32	40.18	1.13%	128,297
Jun 12, 2026	39.59	40.00	39.55	39.87	39.73	0.94%	124,548
Jun 11, 2026	39.04	39.63	38.95	39.50	39.36	1.83%	189,076
Jun 10, 2026	39.14	39.42	38.70	38.79	38.65	-1.35%	105,454
Jun 9, 2026	39.25	39.63	38.60	39.32	39.18	0.38%	123,654
Jun 8, 2026	39.39	39.41	39.13	39.17	39.03	0.46%	106,435
Jun 5, 2026	39.57	39.64	38.98	38.99	38.85	-2.08%	98,410
Jun 4, 2026	39.59	39.88	39.57	39.82	39.68	0.61%	106,501
Jun 3, 2026	39.60	39.66	39.49	39.58	39.44	0.10%	127,515
Jun 2, 2026	39.27	39.57	39.27	39.54	39.40	0.74%	99,037
Jun 1, 2026	39.05	39.31	39.05	39.25	39.11	-	142,218
May 29, 2026	39.37	39.37	39.17	39.25	39.11	0.08%	155,769
May 28, 2026	39.21	39.36	39.07	39.22	39.08	-0.05%	172,740
May 27, 2026	39.45	39.45	39.14	39.24	39.10	-0.10%	78,202
May 26, 2026	39.18	39.32	39.13	39.28	39.14	0.85%	94,663
May 22, 2026	38.79	39.02	38.77	38.95	38.81	0.96%	91,259
May 21, 2026	38.34	38.66	38.19	38.58	38.44	0.21%	113,545
May 20, 2026	38.31	38.50	38.23	38.50	38.36	0.81%	66,453
May 19, 2026	38.21	38.38	38.02	38.19	38.05	-0.26%	137,946
May 18, 2026	38.20	38.43	38.12	38.29	38.15	0.08%	199,309
May 15, 2026	38.48	38.48	38.21	38.26	38.12	-1.16%	55,887
May 14, 2026	38.64	38.82	38.63	38.71	38.57	0.49%	222,306
May 13, 2026	38.42	38.61	38.33	38.52	38.38	0.34%	64,659
May 12, 2026	38.34	38.45	38.08	38.39	38.25	-0.16%	97,857
May 11, 2026	38.49	38.50	38.38	38.45	38.31	0.42%	113,629
May 8, 2026	38.18	38.37	38.12	38.29	38.15	0.60%	88,442
May 7, 2026	38.47	38.48	37.98	38.06	37.92	-1.08%	129,953
May 6, 2026	38.31	38.52	38.28	38.48	38.34	0.90%	105,421
May 5, 2026	37.91	38.21	37.91	38.13	38.00	1.15%	92,175
May 4, 2026	37.80	38.03	37.66	37.70	37.57	-0.45%	134,909
May 1, 2026	37.99	38.10	37.87	37.87	37.74	-0.13%	562,500
Apr 30, 2026	37.47	37.94	37.35	37.92	37.79	1.74%	222,385
Apr 29, 2026	37.30	37.30	37.10	37.27	37.14	0.27%	75,389
Apr 28, 2026	37.27	37.32	37.01	37.17	37.04	-0.08%	123,503
Apr 27, 2026	37.14	37.33	37.14	37.20	37.07	0.22%	363,726
Apr 24, 2026	37.15	37.25	37.02	37.12	36.99	0.08%	361,681
Apr 23, 2026	36.98	37.15	36.78	37.09	36.96	0.43%	111,474
Apr 22, 2026	37.10	37.17	36.88	36.93	36.80	0.08%	189,946
Apr 21, 2026	37.31	37.31	36.88	36.90	36.77	-0.49%	85,177
Apr 20, 2026	37.04	37.17	37.03	37.08	36.95	-	104,320
Apr 17, 2026	36.86	37.21	36.84	37.08	36.95	0.95%	315,186
Apr 16, 2026	36.59	36.75	36.59	36.73	36.60	0.27%	123,624
Apr 15, 2026	36.72	36.72	36.48	36.63	36.50	-0.08%	130,343
Apr 14, 2026	36.50	36.71	36.40	36.66	36.53	0.36%	95,557
Apr 13, 2026	36.09	36.53	36.09	36.53	36.40	0.86%	90,784
Apr 10, 2026	36.48	36.48	36.17	36.22	36.09	-0.54%	366,787
Apr 9, 2026	36.06	36.48	35.96	36.42	36.29	0.57%	115,153
Apr 8, 2026	36.03	36.21	35.94	36.21	36.08	2.49%	138,606
Apr 7, 2026	35.24	35.35	35.13	35.33	35.20	0.11%	118,597
Apr 6, 2026	35.08	35.32	35.08	35.29	35.16	0.47%	117,041
Apr 2, 2026	34.65	35.27	34.63	35.13	35.00	0.10%	155,362
Apr 1, 2026	35.02	35.25	35.02	35.09	34.97	0.52%	165,315
Mar 31, 2026	34.50	34.92	34.40	34.91	34.79	2.26%	431,900
Mar 30, 2026	34.58	34.58	34.03	34.14	34.02	-0.32%	434,691
Mar 27, 2026	34.57	34.63	34.21	34.25	34.13	-1.27%	360,088
Mar 26, 2026	34.89	35.12	34.69	34.69	34.57	-1.22%	143,486
Mar 25, 2026	35.19	35.29	34.91	35.12	35.00	0.54%	175,466
Mar 24, 2026	34.63	35.13	34.63	34.93	34.81	0.20%	447,729
Mar 23, 2026	34.99	35.22	34.78	34.86	34.74	0.93%	474,190
Mar 20, 2026	34.85	34.92	34.37	34.54	34.42	-1.17%	215,541
Mar 19, 2026	34.89	35.26	34.85	35.11	34.82	-0.11%	267,910
Mar 18, 2026	35.39	35.46	35.12	35.15	34.86	-0.99%	70,524
Mar 17, 2026	35.58	35.72	35.50	35.50	35.21	0.34%	99,914
Mar 16, 2026	35.39	35.53	35.28	35.38	35.09	0.88%	1,670,105
Mar 13, 2026	35.27	35.45	35.03	35.07	34.78	-0.01%	193,117
Mar 12, 2026	35.25	35.35	35.07	35.08	34.79	-1.36%	169,698
Mar 11, 2026	35.62	35.70	35.41	35.56	35.27	-0.31%	61,795
Mar 10, 2026	35.73	36.04	35.57	35.67	35.38	-0.22%	130,035
Mar 9, 2026	35.26	35.78	34.92	35.75	35.46	0.42%	115,384
Mar 6, 2026	35.63	35.66	35.30	35.60	35.31	-1.28%	122,774
Mar 5, 2026	36.25	36.38	35.84	36.06	35.77	-1.10%	69,145
Mar 4, 2026	36.37	36.52	36.16	36.46	36.16	0.61%	68,027
Mar 3, 2026	36.10	36.38	35.70	36.24	35.95	-1.23%	106,754
Mar 2, 2026	36.45	36.84	36.40	36.69	36.39	-0.35%	79,586
Feb 27, 2026	36.52	36.82	36.50	36.82	36.52	0.03%	111,870
Feb 26, 2026	36.85	36.85	36.56	36.81	36.51	0.05%	73,923
Feb 25, 2026	36.76	36.80	36.52	36.79	36.49	0.49%	229,157
Feb 24, 2026	36.32	36.64	36.32	36.61	36.31	0.83%	123,420
Feb 23, 2026	36.58	36.75	36.15	36.31	36.01	-1.09%	147,721
Feb 20, 2026	36.43	36.72	36.39	36.71	36.41	0.52%	189,085
Feb 19, 2026	36.53	36.55	36.36	36.52	36.22	-0.05%	80,227
Feb 18, 2026	36.51	36.71	36.46	36.54	36.24	0.22%	2,036,412
Feb 17, 2026	36.42	36.54	36.18	36.46	36.16	-0.03%	109,610
Feb 13, 2026	36.23	36.65	36.23	36.47	36.17	0.52%	112,263
Feb 12, 2026	36.78	36.95	36.23	36.28	35.99	-1.06%	318,625
Feb 11, 2026	36.72	36.85	36.55	36.67	36.37	0.33%	81,528
Feb 10, 2026	36.69	36.72	36.50	36.55	36.25	-0.25%	269,780
Feb 9, 2026	36.49	36.73	36.43	36.64	36.34	0.03%	116,645
Feb 6, 2026	36.19	36.68	36.19	36.63	36.33	1.61%	135,289
Feb 5, 2026	36.05	36.27	35.90	36.05	35.76	-0.77%	172,081
Feb 4, 2026	36.34	36.49	36.13	36.33	36.03	0.08%	306,693
Feb 3, 2026	36.32	36.51	36.02	36.30	36.00	-0.04%	125,720