FELC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	33.92	33.96	33.84	33.94	33.94	0.09%	482,798
Dec 2, 2024	33.83	33.94	33.83	33.91	33.91	0.38%	614,668
Nov 29, 2024	33.65	33.85	33.62	33.78	33.78	0.60%	328,730
Nov 27, 2024	33.68	33.69	33.49	33.58	33.58	-0.30%	494,158
Nov 26, 2024	33.57	33.72	33.52	33.68	33.68	0.51%	616,282
Nov 25, 2024	33.66	33.72	33.38	33.51	33.51	0.24%	588,249
Nov 22, 2024	33.30	33.47	33.30	33.43	33.43	0.45%	667,287
Nov 21, 2024	33.26	33.37	32.91	33.28	33.28	0.64%	954,511
Nov 20, 2024	33.11	33.11	32.76	33.07	33.07	-0.03%	629,828
Nov 19, 2024	32.80	33.14	32.76	33.08	33.08	0.39%	663,298
Nov 18, 2024	32.86	33.04	32.84	32.95	32.95	0.27%	1,219,189
Nov 15, 2024	33.13	33.16	32.76	32.86	32.86	-1.56%	720,414
Nov 14, 2024	33.65	33.66	33.32	33.38	33.38	-0.57%	575,431
Nov 13, 2024	33.64	33.72	33.49	33.57	33.57	-0.21%	507,890
Nov 12, 2024	33.71	33.75	33.51	33.64	33.64	-0.12%	516,056
Nov 11, 2024	33.78	33.79	33.62	33.68	33.68	0.03%	754,487
Nov 8, 2024	33.56	33.73	33.52	33.67	33.67	0.45%	2,464,408
Nov 7, 2024	33.41	33.57	33.41	33.52	33.52	0.78%	545,207
Nov 6, 2024	33.16	33.34	32.95	33.26	33.26	2.53%	651,368
Nov 5, 2024	32.09	32.45	32.09	32.44	32.44	1.15%	284,466
Nov 4, 2024	32.13	32.22	31.98	32.07	32.07	-0.19%	360,907
Nov 1, 2024	32.16	32.36	32.11	32.13	32.13	0.44%	367,734
Oct 31, 2024	32.39	32.39	31.99	31.99	31.99	-1.72%	799,987
Oct 30, 2024	32.61	32.75	32.53	32.55	32.55	-0.21%	316,933
Oct 29, 2024	32.46	32.71	32.43	32.62	32.62	0.34%	319,052
Oct 28, 2024	32.63	32.64	32.51	32.51	32.51	0.25%	310,588
Oct 25, 2024	32.58	32.72	32.39	32.43	32.43	-	368,828
Oct 24, 2024	32.45	32.50	32.31	32.43	32.43	0.19%	347,101
Oct 23, 2024	32.60	32.62	32.19	32.37	32.37	-1.04%	383,403
Oct 22, 2024	32.58	32.77	32.55	32.71	32.71	-0.06%	362,899
Oct 21, 2024	32.74	32.78	32.56	32.73	32.73	-0.15%	420,906
Oct 18, 2024	32.76	32.83	32.68	32.78	32.78	0.43%	329,103
Oct 17, 2024	32.88	32.88	32.64	32.64	32.64	-0.18%	367,852
Oct 16, 2024	32.58	32.71	32.50	32.70	32.70	0.46%	427,645
Oct 15, 2024	32.78	32.83	32.48	32.55	32.55	-0.64%	450,981
Oct 14, 2024	32.61	32.84	32.59	32.76	32.76	0.77%	338,056
Oct 11, 2024	32.33	32.55	32.33	32.51	32.51	0.62%	327,180
Oct 10, 2024	32.24	32.39	32.21	32.31	32.31	-0.15%	410,544
Oct 9, 2024	32.14	32.39	32.09	32.36	32.36	0.78%	611,057
Oct 8, 2024	31.94	32.15	31.91	32.11	32.11	0.97%	374,288
Oct 7, 2024	31.98	32.05	31.75	31.80	31.80	-1.03%	718,942
Oct 4, 2024	32.01	32.13	31.82	32.13	32.13	1.04%	637,570
Oct 3, 2024	31.78	31.87	31.65	31.80	31.80	-	535,567
Oct 2, 2024	31.73	31.87	31.62	31.80	31.80	0.06%	1,266,173
Oct 1, 2024	32.07	32.07	31.63	31.78	31.78	-0.97%	718,091
Sep 30, 2024	31.89	32.10	31.76	32.09	32.09	0.60%	679,571
Sep 27, 2024	32.02	32.04	31.87	31.90	31.90	-0.19%	464,841
Sep 26, 2024	32.08	32.08	31.84	31.96	31.96	0.31%	337,222
Sep 25, 2024	31.94	31.97	31.81	31.86	31.86	-0.28%	530,355
Sep 24, 2024	31.88	31.95	31.71	31.95	31.95	0.44%	879,198
Sep 23, 2024	31.82	31.84	31.75	31.81	31.81	0.22%	536,552
Sep 20, 2024	31.74	31.82	31.58	31.74	31.74	-0.35%	357,176
Sep 19, 2024	31.82	31.97	31.70	31.85	31.77	1.69%	715,131
Sep 18, 2024	31.45	31.70	31.31	31.32	31.24	-0.29%	589,658
Sep 17, 2024	31.54	31.59	31.27	31.41	31.33	0.06%	524,185
Sep 16, 2024	31.26	31.40	31.21	31.39	31.31	0.26%	455,514
Sep 13, 2024	31.22	31.39	31.19	31.31	31.23	0.35%	931,935
Sep 12, 2024	31.03	31.21	30.84	31.20	31.12	0.87%	428,205
Sep 11, 2024	30.57	30.97	30.11	30.93	30.85	1.18%	492,253
Sep 10, 2024	30.55	30.60	30.28	30.57	30.50	0.33%	537,058
Sep 9, 2024	30.36	30.57	30.29	30.47	30.40	1.03%	3,682,199
Sep 6, 2024	30.71	30.80	30.13	30.16	30.09	-1.79%	506,282
Sep 5, 2024	30.79	30.93	30.58	30.71	30.64	-0.23%	347,450
Sep 4, 2024	30.75	30.98	30.71	30.78	30.71	-0.36%	634,292
Sep 3, 2024	31.37	31.39	30.76	30.89	30.81	-2.12%	297,934
Aug 30, 2024	31.44	31.60	31.22	31.56	31.48	0.86%	368,151
Aug 29, 2024	31.43	31.59	31.24	31.29	31.21	0.03%	1,209,030
Aug 28, 2024	31.46	31.49	31.10	31.28	31.20	-0.67%	359,662
Aug 27, 2024	31.35	31.53	31.31	31.49	31.41	0.22%	277,135
Aug 26, 2024	31.54	31.62	31.36	31.42	31.34	-0.29%	597,911
Aug 23, 2024	31.37	31.57	31.26	31.51	31.43	1.06%	417,250
Aug 22, 2024	31.50	31.56	31.11	31.18	31.10	-0.76%	1,002,429
Aug 21, 2024	31.37	31.48	31.27	31.42	31.34	0.35%	438,261
Aug 20, 2024	31.38	31.43	31.23	31.31	31.23	-0.22%	1,200,157
Aug 19, 2024	31.09	31.38	31.05	31.38	31.30	1.00%	377,681
Aug 16, 2024	30.92	31.10	30.89	31.07	30.99	0.19%	380,742
Aug 15, 2024	30.77	31.02	30.77	31.01	30.93	1.84%	509,420
Aug 14, 2024	30.43	30.53	30.25	30.45	30.38	0.43%	1,298,760
Aug 13, 2024	30.00	30.36	30.00	30.32	30.25	1.47%	425,242
Aug 12, 2024	29.91	30.00	29.73	29.88	29.81	-	835,578
Aug 9, 2024	29.69	29.93	29.61	29.88	29.81	0.74%	867,807
Aug 8, 2024	29.31	29.74	29.21	29.66	29.59	2.13%	877,889
Aug 7, 2024	29.56	29.75	28.99	29.04	28.97	-0.38%	761,749
Aug 6, 2024	29.01	29.61	28.94	29.15	29.08	0.69%	4,626,362
Aug 5, 2024	28.56	29.28	28.52	28.95	28.88	-3.11%	824,875
Aug 2, 2024	29.95	30.06	29.61	29.88	29.81	-1.65%	657,582
Aug 1, 2024	31.01	31.10	30.24	30.38	30.31	-1.56%	594,114
Jul 31, 2024	30.74	31.01	30.69	30.86	30.78	1.58%	341,620
Jul 30, 2024	30.57	30.66	30.16	30.38	30.31	-0.56%	442,034
Jul 29, 2024	30.65	30.69	30.43	30.55	30.48	0.07%	525,229
Jul 26, 2024	30.40	30.70	30.37	30.53	30.46	1.19%	397,198
Jul 25, 2024	30.34	30.67	30.09	30.17	30.10	-0.56%	495,116
Jul 24, 2024	30.77	30.79	30.31	30.34	30.27	-2.26%	459,222
Jul 23, 2024	31.06	31.20	31.02	31.04	30.96	-0.10%	418,598
Jul 22, 2024	30.97	31.12	30.89	31.07	30.99	0.94%	488,492
Jul 19, 2024	30.98	31.08	30.75	30.78	30.71	-0.77%	1,410,102
Jul 18, 2024	31.37	31.38	30.91	31.02	30.94	-0.64%	1,285,405
Jul 17, 2024	31.39	31.41	31.20	31.22	31.14	-1.55%	640,192
Jul 16, 2024	31.64	31.72	31.55	31.71	31.63	0.54%	705,753
Jul 15, 2024	31.56	31.71	31.44	31.54	31.46	0.48%	456,786