FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	31.79	31.85	31.64	31.83	31.83	0.20%	103,490
Nov 19, 2024	31.63	31.82	31.58	31.76	31.76	-0.38%	60,657
Nov 18, 2024	31.79	31.92	31.79	31.88	31.88	0.28%	75,774
Nov 15, 2024	31.86	31.92	31.71	31.79	31.79	-0.52%	69,866
Nov 14, 2024	32.27	32.27	31.93	31.96	31.96	-0.81%	70,746
Nov 13, 2024	32.21	32.32	32.17	32.22	32.22	0.06%	65,058
Nov 12, 2024	32.35	32.40	32.13	32.20	32.20	-0.79%	71,919
Nov 11, 2024	32.36	32.57	32.36	32.45	32.45	0.68%	76,056
Nov 8, 2024	32.04	32.30	32.04	32.23	32.23	0.66%	82,862
Nov 7, 2024	32.09	32.15	31.97	32.02	32.02	-0.19%	117,508
Nov 6, 2024	32.09	32.15	31.85	32.08	32.08	2.89%	316,648
Nov 5, 2024	30.80	31.18	30.80	31.18	31.18	1.20%	114,481
Nov 4, 2024	30.84	30.96	30.73	30.81	30.81	-0.13%	182,821
Nov 1, 2024	30.95	31.09	30.84	30.85	30.85	0.19%	83,750
Oct 31, 2024	31.02	31.10	30.79	30.79	30.79	-0.62%	100,812
Oct 30, 2024	30.89	31.16	30.89	30.98	30.98	-0.18%	51,871
Oct 29, 2024	31.09	31.15	31.00	31.04	31.04	-0.42%	47,782
Oct 28, 2024	31.03	31.21	31.03	31.17	31.17	0.65%	58,119
Oct 25, 2024	31.24	31.33	30.96	30.97	30.97	-0.59%	98,395
Oct 24, 2024	31.23	31.25	31.08	31.16	31.16	-0.13%	53,275
Oct 23, 2024	31.17	31.25	31.09	31.20	31.20	-0.27%	186,579
Oct 22, 2024	31.24	31.32	31.14	31.28	31.28	-0.29%	65,065
Oct 21, 2024	31.57	31.65	31.32	31.37	31.37	-0.82%	515,721
Oct 18, 2024	31.58	31.68	31.48	31.63	31.63	0.11%	115,123
Oct 17, 2024	31.66	31.66	31.55	31.60	31.60	-0.13%	47,704
Oct 16, 2024	31.42	31.66	31.42	31.64	31.64	0.72%	70,686
Oct 15, 2024	31.49	31.63	31.40	31.41	31.41	-0.38%	81,107
Oct 14, 2024	31.33	31.57	31.31	31.53	31.53	0.70%	76,242
Oct 11, 2024	31.09	31.34	31.09	31.31	31.31	1.03%	76,663
Oct 10, 2024	31.06	31.07	30.93	30.99	30.99	-0.34%	78,624
Oct 9, 2024	30.89	31.11	30.84	31.10	31.10	0.70%	78,236
Oct 8, 2024	30.84	30.90	30.74	30.88	30.88	0.39%	42,555
Oct 7, 2024	30.94	30.94	30.68	30.76	30.76	-0.71%	53,655
Oct 4, 2024	30.90	31.00	30.76	30.98	30.98	0.88%	103,101
Oct 3, 2024	30.71	30.78	30.61	30.71	30.71	-0.44%	63,556
Oct 2, 2024	30.83	30.93	30.76	30.85	30.85	-0.11%	73,447
Oct 1, 2024	30.92	30.96	30.73	30.88	30.88	-0.26%	73,233
Sep 30, 2024	30.80	30.99	30.70	30.96	30.96	0.36%	110,540
Sep 27, 2024	30.86	31.02	30.83	30.85	30.85	0.19%	78,993
Sep 26, 2024	30.77	30.80	30.71	30.79	30.79	0.65%	139,740
Sep 25, 2024	30.80	30.80	30.57	30.59	30.59	-0.62%	407,778
Sep 24, 2024	30.81	30.82	30.72	30.78	30.78	0.07%	55,573
Sep 23, 2024	30.63	30.79	30.63	30.76	30.76	0.45%	368,679
Sep 20, 2024	30.59	30.66	30.50	30.62	30.62	-0.58%	69,002
Sep 19, 2024	30.88	30.89	30.71	30.80	30.66	0.97%	36,705
Sep 18, 2024	30.55	30.82	30.48	30.50	30.37	-0.15%	32,946
Sep 17, 2024	30.59	30.70	30.46	30.55	30.42	0.01%	60,133
Sep 16, 2024	30.34	30.55	30.34	30.55	30.41	0.90%	78,211
Sep 13, 2024	30.12	30.33	30.12	30.28	30.14	0.72%	53,080
Sep 12, 2024	29.90	30.07	29.73	30.06	29.93	0.54%	84,168
Sep 11, 2024	29.80	29.90	29.32	29.90	29.77	-	45,159
Sep 10, 2024	29.99	29.99	29.68	29.90	29.77	-0.15%	49,488
Sep 9, 2024	29.84	30.09	29.79	29.94	29.81	0.92%	56,311
Sep 6, 2024	30.03	30.16	29.65	29.67	29.54	-1.03%	58,151
Sep 5, 2024	30.32	30.32	29.94	29.98	29.85	-0.86%	102,762
Sep 4, 2024	30.26	30.44	30.18	30.24	30.11	-0.17%	71,038
Sep 3, 2024	30.49	30.61	30.21	30.29	30.16	-1.37%	80,245
Aug 30, 2024	30.47	30.71	30.37	30.71	30.57	0.90%	105,752
Aug 29, 2024	30.29	30.58	30.24	30.44	30.30	0.55%	48,557
Aug 28, 2024	30.25	30.41	30.15	30.27	30.14	-0.18%	89,217
Aug 27, 2024	30.23	30.34	30.23	30.32	30.19	0.05%	41,202
Aug 26, 2024	30.35	30.44	30.27	30.31	30.18	0.13%	81,840
Aug 23, 2024	30.01	30.28	30.01	30.27	30.14	1.31%	64,591
Aug 22, 2024	29.98	30.02	29.84	29.88	29.75	-0.22%	78,196
Aug 21, 2024	29.92	29.96	29.83	29.95	29.81	0.56%	28,777
Aug 20, 2024	29.80	29.91	29.77	29.78	29.65	-0.40%	109,273
Aug 19, 2024	29.67	29.90	29.67	29.90	29.77	0.74%	73,028
Aug 16, 2024	29.45	29.69	29.45	29.68	29.55	0.47%	96,384
Aug 15, 2024	29.52	29.62	29.44	29.54	29.41	0.96%	65,991
Aug 14, 2024	29.09	29.30	29.09	29.26	29.13	0.48%	47,671
Aug 13, 2024	28.95	29.13	28.85	29.12	28.99	1.01%	76,067
Aug 12, 2024	29.00	29.00	28.79	28.83	28.70	-0.45%	105,943
Aug 9, 2024	28.94	29.04	28.76	28.96	28.83	0.14%	46,645
Aug 8, 2024	28.62	28.95	28.62	28.92	28.79	1.76%	60,551
Aug 7, 2024	28.80	29.00	28.42	28.42	28.30	-0.45%	69,546
Aug 6, 2024	28.36	28.90	28.34	28.55	28.42	0.74%	214,262
Aug 5, 2024	28.30	28.58	28.20	28.34	28.22	-2.54%	199,330
Aug 2, 2024	29.26	29.35	28.83	29.08	28.95	-1.71%	72,812
Aug 1, 2024	29.89	30.00	29.46	29.59	29.45	-0.99%	60,740
Jul 31, 2024	30.00	30.14	29.84	29.88	29.75	0.17%	90,422
Jul 30, 2024	29.73	29.90	29.70	29.83	29.70	0.40%	47,411
Jul 29, 2024	29.73	29.77	29.61	29.71	29.58	-	99,004
Jul 26, 2024	29.50	29.84	29.47	29.71	29.58	1.54%	79,929
Jul 25, 2024	29.24	29.61	29.21	29.26	29.13	0.16%	116,270
Jul 24, 2024	29.38	29.50	29.20	29.21	29.08	-0.81%	89,022
Jul 23, 2024	29.49	29.57	29.45	29.45	29.32	-0.24%	124,691
Jul 22, 2024	29.44	29.53	29.30	29.52	29.39	0.49%	72,063
Jul 19, 2024	29.58	29.61	29.36	29.38	29.25	-0.73%	67,291
Jul 18, 2024	29.81	30.04	29.57	29.59	29.46	-0.84%	84,878
Jul 17, 2024	29.67	29.96	29.67	29.84	29.71	0.05%	62,297
Jul 16, 2024	29.40	29.83	29.40	29.83	29.69	1.69%	44,171
Jul 15, 2024	29.24	29.47	29.24	29.33	29.20	0.48%	66,157
Jul 12, 2024	29.10	29.35	29.10	29.19	29.06	0.55%	77,403
Jul 11, 2024	28.83	29.05	28.83	29.03	28.90	1.01%	78,968
Jul 10, 2024	28.49	28.75	28.49	28.74	28.61	0.91%	97,667
Jul 9, 2024	28.44	28.64	28.43	28.48	28.35	0.07%	63,907
Jul 8, 2024	28.50	28.60	28.42	28.46	28.33	0.07%	103,275
Jul 5, 2024	28.45	28.47	28.32	28.44	28.31	-0.31%	106,728
Jul 3, 2024	28.48	28.58	28.47	28.53	28.40	0.17%	43,455
Jul 2, 2024	28.39	28.48	28.35	28.48	28.35	0.32%	84,201