FELC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	31.54	31.61	30.99	31.05	31.05	-1.90%	742,294
Mar 27, 2025	31.66	31.90	31.56	31.65	31.65	-0.44%	953,570
Mar 26, 2025	32.13	32.21	31.70	31.79	31.79	-1.21%	589,284
Mar 25, 2025	32.16	32.23	32.08	32.18	32.18	0.41%	512,569
Mar 24, 2025	31.87	32.13	31.85	32.05	32.05	1.71%	993,693
Mar 21, 2025	31.21	31.54	31.20	31.51	31.51	-0.32%	694,945
Mar 20, 2025	31.45	31.89	31.44	31.61	31.52	-0.06%	730,111
Mar 19, 2025	31.43	31.87	31.34	31.63	31.54	1.05%	908,742
Mar 18, 2025	31.51	31.54	31.21	31.30	31.21	-1.11%	579,615
Mar 17, 2025	31.41	31.83	31.41	31.65	31.56	0.57%	1,206,093
Mar 14, 2025	31.08	31.54	31.08	31.47	31.38	2.14%	1,097,240
Mar 13, 2025	31.27	31.27	30.73	30.81	30.72	-1.38%	1,636,477
Mar 12, 2025	31.43	31.52	30.98	31.24	31.15	0.45%	2,257,562
Mar 11, 2025	31.25	31.46	30.87	31.10	31.01	-0.70%	5,656,760
Mar 10, 2025	31.71	31.81	31.06	31.32	31.23	-2.64%	1,311,341
Mar 7, 2025	31.85	32.25	31.59	32.17	32.08	0.78%	2,529,927
Mar 6, 2025	32.09	32.39	31.81	31.92	31.83	-1.81%	1,376,802
Mar 5, 2025	32.16	32.62	31.97	32.51	32.41	1.15%	2,016,350
Mar 4, 2025	32.30	32.65	31.88	32.14	32.05	-1.23%	4,399,704
Mar 3, 2025	33.26	33.34	32.35	32.54	32.44	-1.84%	982,956
Feb 28, 2025	32.66	33.21	32.54	33.15	33.05	1.47%	2,644,895
Feb 27, 2025	33.34	33.39	32.65	32.67	32.57	-1.57%	3,155,707
Feb 26, 2025	33.25	33.48	33.05	33.19	33.09	0.15%	1,476,098
Feb 25, 2025	33.26	33.36	32.90	33.14	33.04	-0.39%	960,198
Feb 24, 2025	33.52	33.61	33.25	33.27	33.17	-0.48%	1,104,310
Feb 21, 2025	34.03	34.04	33.41	33.43	33.33	-1.76%	708,234
Feb 20, 2025	34.14	34.14	33.86	34.03	33.93	-0.50%	638,278
Feb 19, 2025	34.07	34.23	34.03	34.20	34.10	0.26%	544,447
Feb 18, 2025	34.15	34.17	33.96	34.11	34.01	0.06%	569,805
Feb 14, 2025	34.09	34.14	34.03	34.09	33.99	0.06%	510,492
Feb 13, 2025	33.80	34.10	33.76	34.07	33.97	0.98%	548,285
Feb 12, 2025	33.52	33.80	33.46	33.74	33.64	-0.30%	567,161
Feb 11, 2025	33.73	33.89	33.69	33.84	33.74	0.15%	476,699
Feb 10, 2025	33.81	33.86	33.71	33.79	33.69	0.57%	646,578
Feb 7, 2025	34.00	34.05	33.58	33.60	33.50	-1.06%	663,756
Feb 6, 2025	33.93	33.96	33.75	33.96	33.86	0.35%	693,750
Feb 5, 2025	33.73	33.87	33.58	33.84	33.74	0.24%	2,256,877
Feb 4, 2025	33.52	33.79	33.50	33.76	33.66	0.66%	717,300
Feb 3, 2025	33.18	33.71	33.17	33.54	33.44	-0.71%	916,957
Jan 31, 2025	34.15	34.25	33.75	33.78	33.68	-0.50%	819,505
Jan 30, 2025	33.90	34.02	33.68	33.95	33.85	0.35%	605,902
Jan 29, 2025	33.97	33.97	33.68	33.83	33.73	-0.47%	663,865
Jan 28, 2025	33.76	34.04	33.58	33.99	33.89	0.92%	481,198
Jan 27, 2025	33.41	33.72	33.28	33.68	33.58	-1.20%	795,273
Jan 24, 2025	34.24	34.26	34.04	34.09	33.99	-0.32%	553,277
Jan 23, 2025	34.01	34.20	33.95	34.20	34.10	0.56%	583,815
Jan 22, 2025	34.06	34.10	34.00	34.01	33.91	0.50%	485,694
Jan 21, 2025	33.74	33.87	33.64	33.84	33.74	0.77%	673,017
Jan 17, 2025	33.59	33.68	33.49	33.58	33.48	0.99%	362,977
Jan 16, 2025	33.41	33.46	33.25	33.25	33.15	-0.15%	1,372,037