FEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	31.52	31.76	31.50	31.59	-	-1.06%	5,918
Oct 28, 2025	32.21	32.21	31.79	31.93	31.93	-0.58%	31,055
Oct 27, 2025	32.04	32.32	32.04	32.12	32.12	1.65%	7,507
Oct 24, 2025	31.28	31.73	31.19	31.60	31.60	3.07%	9,334
Oct 23, 2025	29.90	30.77	29.90	30.65	30.65	2.12%	14,150
Oct 22, 2025	31.20	31.20	29.29	30.02	30.02	-6.27%	32,010
Oct 21, 2025	31.96	32.17	31.76	32.02	31.65	0.45%	16,418
Oct 20, 2025	31.61	32.21	31.35	31.88	31.50	2.54%	12,627
Oct 17, 2025	31.00	31.20	30.60	31.09	30.72	-0.50%	13,997
Oct 16, 2025	31.86	32.03	31.19	31.25	30.88	-1.72%	7,765
Oct 15, 2025	32.01	32.25	31.69	31.79	31.42	0.31%	26,043
Oct 14, 2025	31.38	32.25	31.06	31.69	31.32	-1.82%	35,716
Oct 13, 2025	32.28	32.32	31.85	32.28	31.90	1.26%	11,783
Oct 10, 2025	33.83	34.07	31.75	31.88	31.50	-5.76%	19,344
Oct 9, 2025	33.34	33.83	33.25	33.83	33.43	1.14%	12,293
Oct 8, 2025	33.22	33.45	32.92	33.45	33.05	0.73%	29,541
Oct 7, 2025	33.21	33.40	32.60	33.20	32.81	0.25%	21,896
Oct 6, 2025	33.74	33.74	33.07	33.12	32.73	-0.50%	25,058
Oct 3, 2025	33.37	33.64	32.98	33.29	32.89	0.08%	47,721
Oct 2, 2025	32.92	33.32	32.71	33.26	32.87	-2.86%	25,735
Oct 1, 2025	34.20	34.70	34.08	34.24	32.38	-1.46%	78,407
Sep 30, 2025	34.85	34.92	34.40	34.75	32.86	-0.58%	28,015
Sep 29, 2025	33.98	34.95	33.94	34.95	33.05	3.68%	36,050
Sep 26, 2025	33.73	33.76	33.31	33.71	31.88	0.77%	15,539
Sep 25, 2025	33.46	33.72	32.93	33.45	31.64	-1.42%	8,458
Sep 24, 2025	34.04	34.19	33.79	33.94	32.10	0.12%	17,950
Sep 23, 2025	34.32	34.40	33.86	33.90	32.06	-1.20%	12,370
Sep 22, 2025	34.34	34.34	34.00	34.31	32.45	-0.63%	25,881
Sep 19, 2025	34.26	34.54	34.25	34.52	32.65	1.05%	9,556
Sep 18, 2025	34.19	34.56	34.17	34.17	32.31	1.08%	14,683
Sep 17, 2025	33.70	33.89	33.33	33.80	31.97	0.81%	16,778
Sep 16, 2025	33.44	33.53	33.20	33.53	31.71	0.53%	18,043
Sep 15, 2025	33.33	33.43	33.06	33.35	31.54	0.36%	12,445
Sep 12, 2025	33.29	33.34	33.00	33.24	31.43	-0.08%	10,338
Sep 11, 2025	33.49	33.51	33.21	33.26	31.46	-0.66%	11,766
Sep 10, 2025	34.04	34.04	33.38	33.48	31.67	-0.76%	29,712
Sep 9, 2025	33.42	33.74	33.32	33.74	31.91	1.24%	9,030
Sep 8, 2025	32.96	33.45	32.96	33.32	31.52	2.18%	75,277
Sep 5, 2025	33.17	33.24	31.94	32.61	30.84	-0.69%	32,447
Sep 4, 2025	32.35	32.91	32.33	32.84	31.06	-3.76%	42,521
Sep 3, 2025	34.21	34.38	33.95	34.12	30.73	0.36%	127,520
Sep 2, 2025	33.77	34.13	33.43	34.00	30.62	-0.19%	25,788
Aug 29, 2025	34.42	34.42	33.86	34.07	30.68	-1.09%	13,255
Aug 28, 2025	34.50	34.62	34.37	34.44	31.02	0.55%	14,847
Aug 27, 2025	34.55	34.57	34.25	34.26	30.85	-0.85%	7,753
Aug 26, 2025	34.09	34.55	34.05	34.55	31.11	1.17%	12,598
Aug 25, 2025	34.28	34.59	34.06	34.15	30.75	-1.16%	19,397
Aug 22, 2025	33.72	34.69	33.48	34.55	31.11	2.79%	17,761
Aug 21, 2025	33.46	33.86	33.46	33.61	30.27	-0.61%	12,971
Aug 20, 2025	33.72	33.82	32.73	33.82	30.45	-0.08%	15,753