FELC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.03	34.04	33.41	33.43	33.43	-1.76%	708,209
Feb 20, 2025	34.14	34.14	33.86	34.03	34.03	-0.50%	638,278
Feb 19, 2025	34.07	34.23	34.03	34.20	34.20	0.26%	544,447
Feb 18, 2025	34.15	34.17	33.96	34.11	34.11	0.06%	569,805
Feb 14, 2025	34.09	34.14	34.03	34.09	34.09	0.06%	510,492
Feb 13, 2025	33.80	34.10	33.76	34.07	34.07	0.98%	548,285
Feb 12, 2025	33.52	33.80	33.46	33.74	33.74	-0.30%	567,161
Feb 11, 2025	33.73	33.89	33.69	33.84	33.84	0.15%	476,699
Feb 10, 2025	33.81	33.86	33.71	33.79	33.79	0.57%	646,578
Feb 7, 2025	34.00	34.05	33.58	33.60	33.60	-1.06%	663,756
Feb 6, 2025	33.93	33.96	33.75	33.96	33.96	0.35%	693,750
Feb 5, 2025	33.73	33.87	33.58	33.84	33.84	0.24%	2,256,877
Feb 4, 2025	33.52	33.79	33.50	33.76	33.76	0.66%	717,300
Feb 3, 2025	33.18	33.71	33.17	33.54	33.54	-0.71%	916,957
Jan 31, 2025	34.15	34.25	33.75	33.78	33.78	-0.50%	819,505
Jan 30, 2025	33.90	34.02	33.68	33.95	33.95	0.35%	605,902
Jan 29, 2025	33.97	33.97	33.68	33.83	33.83	-0.47%	663,865
Jan 28, 2025	33.76	34.04	33.58	33.99	33.99	0.92%	481,198
Jan 27, 2025	33.41	33.72	33.28	33.68	33.68	-1.20%	795,273
Jan 24, 2025	34.24	34.26	34.04	34.09	34.09	-0.32%	553,277
Jan 23, 2025	34.01	34.20	33.95	34.20	34.20	0.56%	583,815
Jan 22, 2025	34.06	34.10	34.00	34.01	34.01	0.50%	485,694
Jan 21, 2025	33.74	33.87	33.64	33.84	33.84	0.77%	673,017
Jan 17, 2025	33.59	33.68	33.49	33.58	33.58	0.99%	362,977
Jan 16, 2025	33.41	33.46	33.25	33.25	33.25	-0.15%	1,372,037
Jan 15, 2025	33.16	33.39	33.11	33.30	33.30	1.71%	589,078
Jan 14, 2025	32.82	32.87	32.52	32.74	32.74	0.21%	687,078
Jan 13, 2025	32.35	32.71	32.34	32.67	32.67	-0.06%	1,144,370
Jan 10, 2025	32.99	32.99	32.56	32.69	32.69	-1.36%	926,947
Jan 8, 2025	33.13	33.22	32.93	33.14	33.14	0.03%	814,553
Jan 7, 2025	33.61	33.65	33.02	33.13	33.13	-0.99%	579,674
Jan 6, 2025	33.53	33.73	33.39	33.46	33.46	0.57%	813,414
Jan 3, 2025	33.02	33.30	32.97	33.27	33.27	1.22%	1,683,246
Jan 2, 2025	33.10	33.25	32.66	32.87	32.87	-0.18%	795,788
Dec 31, 2024	33.22	33.22	32.86	32.93	32.93	-0.42%	906,750
Dec 30, 2024	33.10	33.27	32.85	33.07	33.07	-1.05%	575,552
Dec 27, 2024	33.62	33.62	33.20	33.42	33.42	-1.09%	537,555
Dec 26, 2024	33.70	33.86	33.63	33.79	33.79	-	517,158
Dec 24, 2024	33.56	33.79	33.47	33.79	33.79	1.02%	473,779
Dec 23, 2024	33.26	33.48	33.06	33.45	33.45	0.57%	1,058,700
Dec 20, 2024	32.72	33.49	32.64	33.26	33.26	0.94%	908,039
Dec 19, 2024	33.26	33.32	32.94	32.95	32.86	-0.09%	814,795
Dec 18, 2024	34.00	34.11	32.95	32.98	32.89	-2.94%	1,061,068
Dec 17, 2024	33.97	34.02	33.88	33.98	33.89	-0.32%	639,906
Dec 16, 2024	33.99	34.15	33.98	34.09	34.00	0.47%	559,848
Dec 13, 2024	34.10	34.10	33.85	33.93	33.84	-0.06%	579,259
Dec 12, 2024	34.08	34.10	33.95	33.95	33.86	-0.64%	512,283
Dec 11, 2024	34.09	34.22	34.07	34.17	34.08	0.83%	874,565
Dec 10, 2024	34.09	34.09	33.86	33.89	33.80	-0.26%	463,859
Dec 9, 2024	34.23	34.23	33.96	33.98	33.89	-0.79%	630,065
Dec 6, 2024	34.18	34.29	34.18	34.25	34.15	0.20%	444,981
Dec 5, 2024	34.24	34.28	34.15	34.18	34.09	-0.09%	570,095
Dec 4, 2024	34.08	34.23	34.04	34.21	34.12	0.80%	599,450
Dec 3, 2024	33.92	33.96	33.84	33.94	33.85	0.09%	482,798
Dec 2, 2024	33.83	33.94	33.83	33.91	33.82	0.38%	614,668
Nov 29, 2024	33.65	33.85	33.62	33.78	33.69	0.60%	328,730
Nov 27, 2024	33.68	33.69	33.49	33.58	33.49	-0.30%	494,158
Nov 26, 2024	33.57	33.72	33.52	33.68	33.59	0.51%	616,282
Nov 25, 2024	33.66	33.72	33.38	33.51	33.42	0.24%	588,249
Nov 22, 2024	33.30	33.47	33.30	33.43	33.34	0.45%	667,287
Nov 21, 2024	33.26	33.37	32.91	33.28	33.19	0.64%	954,511
Nov 20, 2024	33.11	33.11	32.76	33.07	32.98	-0.03%	629,828
Nov 19, 2024	32.80	33.14	32.76	33.08	32.99	0.39%	663,298
Nov 18, 2024	32.86	33.04	32.84	32.95	32.86	0.27%	1,219,189
Nov 15, 2024	33.13	33.16	32.76	32.86	32.77	-1.56%	720,414
Nov 14, 2024	33.65	33.66	33.32	33.38	33.29	-0.57%	575,431
Nov 13, 2024	33.64	33.72	33.49	33.57	33.48	-0.21%	507,890
Nov 12, 2024	33.71	33.75	33.51	33.64	33.55	-0.12%	516,056
Nov 11, 2024	33.78	33.79	33.62	33.68	33.59	0.03%	754,487
Nov 8, 2024	33.56	33.73	33.52	33.67	33.58	0.45%	2,464,408
Nov 7, 2024	33.41	33.57	33.41	33.52	33.43	0.78%	545,207
Nov 6, 2024	33.16	33.34	32.95	33.26	33.17	2.53%	651,368
Nov 5, 2024	32.09	32.45	32.09	32.44	32.35	1.15%	284,466
Nov 4, 2024	32.13	32.22	31.98	32.07	31.98	-0.19%	360,907
Nov 1, 2024	32.16	32.36	32.11	32.13	32.04	0.44%	367,734
Oct 31, 2024	32.39	32.39	31.99	31.99	31.90	-1.72%	799,987
Oct 30, 2024	32.61	32.75	32.53	32.55	32.46	-0.21%	316,933
Oct 29, 2024	32.46	32.71	32.43	32.62	32.53	0.34%	319,052
Oct 28, 2024	32.63	32.64	32.51	32.51	32.42	0.25%	310,588
Oct 25, 2024	32.58	32.72	32.39	32.43	32.34	-	368,828
Oct 24, 2024	32.45	32.50	32.31	32.43	32.34	0.19%	347,101
Oct 23, 2024	32.60	32.62	32.19	32.37	32.28	-1.04%	383,403
Oct 22, 2024	32.58	32.77	32.55	32.71	32.62	-0.06%	362,899
Oct 21, 2024	32.74	32.78	32.56	32.73	32.64	-0.15%	420,906
Oct 18, 2024	32.76	32.83	32.68	32.78	32.69	0.43%	329,103
Oct 17, 2024	32.88	32.88	32.64	32.64	32.55	-0.18%	367,852
Oct 16, 2024	32.58	32.71	32.50	32.70	32.61	0.46%	427,645
Oct 15, 2024	32.78	32.83	32.48	32.55	32.46	-0.64%	450,981
Oct 14, 2024	32.61	32.84	32.59	32.76	32.67	0.77%	338,056
Oct 11, 2024	32.33	32.55	32.33	32.51	32.42	0.62%	327,180
Oct 10, 2024	32.24	32.39	32.21	32.31	32.22	-0.15%	410,544
Oct 9, 2024	32.14	32.39	32.09	32.36	32.27	0.78%	611,057
Oct 8, 2024	31.94	32.15	31.91	32.11	32.02	0.97%	374,288
Oct 7, 2024	31.98	32.05	31.75	31.80	31.71	-1.03%	718,942
Oct 4, 2024	32.01	32.13	31.82	32.13	32.04	1.04%	637,570
Oct 3, 2024	31.78	31.87	31.65	31.80	31.71	-	535,567
Oct 2, 2024	31.73	31.87	31.62	31.80	31.71	0.06%	1,266,173
Oct 1, 2024	32.07	32.07	31.63	31.78	31.69	-0.97%	718,091
Sep 30, 2024	31.89	32.10	31.76	32.09	32.00	0.60%	679,571
Sep 27, 2024	32.02	32.04	31.87	31.90	31.81	-0.19%	464,841