FELC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	30.11	30.36	29.75	29.81	29.81	1.39%	1,261,278
Apr 22, 2025	29.01	29.50	28.95	29.40	29.40	2.47%	2,181,590
Apr 21, 2025	29.10	29.10	28.37	28.69	28.69	-2.32%	2,689,599
Apr 17, 2025	29.40	29.62	29.22	29.37	29.37	-0.03%	600,238
Apr 16, 2025	29.67	29.87	29.06	29.38	29.38	-2.29%	1,387,180
Apr 15, 2025	30.10	30.35	30.00	30.07	30.07	-	1,197,645
Apr 14, 2025	30.38	30.47	29.82	30.07	30.07	0.53%	3,259,035
Apr 11, 2025	29.27	29.99	29.09	29.91	29.91	1.98%	3,315,133
Apr 10, 2025	29.75	29.78	28.50	29.33	29.33	-3.36%	1,156,376
Apr 9, 2025	27.57	30.54	27.55	30.35	30.35	9.33%	8,454,541
Apr 8, 2025	29.19	29.35	27.37	27.76	27.76	-1.46%	4,379,050
Apr 7, 2025	27.11	29.21	26.90	28.17	28.17	-0.21%	3,918,898
Apr 4, 2025	29.13	29.31	28.20	28.23	28.23	-5.81%	4,671,350
Apr 3, 2025	30.35	30.53	29.93	29.97	29.97	-5.01%	1,260,752
Apr 2, 2025	30.98	31.70	30.98	31.55	31.55	0.70%	871,539
Apr 1, 2025	31.09	31.42	30.94	31.33	31.33	0.45%	1,080,995
Mar 31, 2025	30.66	31.30	30.52	31.19	31.19	0.45%	4,125,804
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