FEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	33.44	33.53	33.20	33.40	-	0.14%	1,632
Sep 15, 2025	33.33	33.43	33.06	33.35	33.35	0.36%	12,445
Sep 12, 2025	33.29	33.34	33.00	33.24	33.24	-0.08%	10,338
Sep 11, 2025	33.49	33.51	33.21	33.26	33.26	-0.66%	11,766
Sep 10, 2025	34.04	34.04	33.38	33.48	33.48	-0.76%	29,712
Sep 9, 2025	33.42	33.74	33.32	33.74	33.74	1.24%	9,030
Sep 8, 2025	32.96	33.45	32.96	33.32	33.32	2.18%	75,277
Sep 5, 2025	33.17	33.24	31.94	32.61	32.61	-0.69%	32,447
Sep 4, 2025	32.35	32.91	32.33	32.84	32.84	-3.76%	42,521
Sep 3, 2025	34.21	34.38	33.95	34.12	32.49	0.36%	127,520
Sep 2, 2025	33.77	34.13	33.43	34.00	32.37	-0.19%	25,788
Aug 29, 2025	34.42	34.42	33.86	34.07	32.44	-1.09%	13,255
Aug 28, 2025	34.50	34.62	34.37	34.44	32.79	0.55%	14,847
Aug 27, 2025	34.55	34.57	34.25	34.26	32.62	-0.85%	7,753
Aug 26, 2025	34.09	34.55	34.05	34.55	32.89	1.17%	12,598
Aug 25, 2025	34.28	34.59	34.06	34.15	32.52	-1.16%	19,397
Aug 22, 2025	33.72	34.69	33.48	34.55	32.90	2.79%	17,761
Aug 21, 2025	33.46	33.86	33.46	33.61	32.00	-0.61%	12,971
Aug 20, 2025	33.72	33.82	32.73	33.82	32.20	-0.08%	15,753
Aug 19, 2025	35.19	35.19	33.74	33.85	32.23	-3.47%	15,952
Aug 18, 2025	34.75	35.10	34.50	35.07	33.39	0.78%	14,278
Aug 15, 2025	34.56	34.79	34.35	34.79	33.13	0.45%	9,182
Aug 14, 2025	34.45	34.69	34.33	34.64	32.98	-0.18%	9,160
Aug 13, 2025	35.17	35.30	34.63	34.70	33.04	-0.65%	17,463
Aug 12, 2025	35.10	35.13	34.57	34.93	33.25	0.59%	11,658
Aug 11, 2025	34.82	35.16	34.63	34.72	33.06	0.38%	49,554
Aug 8, 2025	34.49	34.66	34.24	34.59	32.93	0.01%	52,520
Aug 7, 2025	34.65	34.80	34.21	34.59	32.93	-2.49%	64,167
Aug 6, 2025	35.10	35.54	34.70	35.47	32.50	1.33%	108,244
Aug 5, 2025	35.71	35.80	34.85	35.00	32.07	-2.12%	34,620
Aug 4, 2025	36.18	36.18	35.29	35.76	32.76	1.16%	41,558
Aug 1, 2025	36.01	36.10	34.85	35.35	32.39	-4.85%	42,944
Jul 31, 2025	37.39	37.90	37.08	37.15	34.03	2.13%	55,805
Jul 30, 2025	36.48	36.67	36.20	36.38	33.32	0.74%	14,894
Jul 29, 2025	36.75	36.75	35.93	36.11	33.08	-0.97%	15,323
Jul 28, 2025	36.80	36.80	36.28	36.46	33.41	-0.26%	41,439
Jul 25, 2025	36.41	36.71	36.29	36.56	33.49	0.16%	8,097
Jul 24, 2025	36.60	36.60	36.30	36.50	33.44	0.30%	12,532
Jul 23, 2025	36.14	36.47	36.14	36.39	33.34	0.12%	10,775
Jul 22, 2025	36.79	36.79	36.12	36.35	33.30	-0.69%	12,100
Jul 21, 2025	37.02	37.05	36.60	36.60	33.53	-0.55%	25,312
Jul 18, 2025	37.00	37.00	36.67	36.80	33.72	-0.33%	16,648
Jul 17, 2025	36.56	36.92	36.48	36.92	33.83	0.99%	14,576
Jul 16, 2025	36.47	36.81	36.46	36.56	33.49	0.44%	42,523
Jul 15, 2025	36.48	36.55	36.29	36.40	33.35	-0.63%	41,979
Jul 14, 2025	36.41	36.78	36.41	36.63	33.56	1.27%	69,029
Jul 11, 2025	36.16	36.41	36.11	36.17	33.14	-0.28%	60,536
Jul 10, 2025	36.00	36.27	35.70	36.27	33.23	-3.23%	78,854
Jul 9, 2025	37.23	37.50	37.00	37.48	33.02	1.90%	241,645
Jul 8, 2025	37.48	37.48	36.68	36.78	32.41	-1.42%	20,184