FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.80	30.90	30.39	30.46	30.46	-1.41%	122,285
Mar 27, 2025	30.94	31.06	30.82	30.89	30.89	-0.26%	93,779
Mar 26, 2025	31.08	31.22	30.90	30.97	30.97	-0.10%	111,453
Mar 25, 2025	31.11	31.14	30.93	31.00	31.00	-0.10%	112,370
Mar 24, 2025	30.81	31.09	30.81	31.03	31.03	1.44%	378,822
Mar 21, 2025	30.51	30.67	30.40	30.59	30.59	-0.97%	93,118
Mar 20, 2025	30.76	31.06	30.68	30.89	30.75	-0.10%	96,841
Mar 19, 2025	30.75	31.09	30.69	30.92	30.78	0.68%	109,626
Mar 18, 2025	30.76	30.79	30.62	30.71	30.57	-0.42%	662,655
Mar 17, 2025	30.36	30.96	30.36	30.84	30.70	1.15%	231,424
Mar 14, 2025	30.10	30.51	30.07	30.49	30.35	1.97%	234,528
Mar 13, 2025	30.12	30.28	29.83	29.90	29.76	-0.76%	218,691
Mar 12, 2025	30.33	30.39	29.96	30.13	29.99	-0.33%	167,966
Mar 11, 2025	30.51	30.51	30.03	30.23	30.09	-1.08%	179,006
Mar 10, 2025	30.64	30.93	30.32	30.56	30.42	-1.45%	189,886
Mar 7, 2025	30.73	31.09	30.57	31.01	30.87	0.75%	114,230
Mar 6, 2025	30.88	31.03	30.66	30.78	30.64	-1.09%	131,205
Mar 5, 2025	30.79	31.20	30.72	31.12	30.98	0.78%	121,187
Mar 4, 2025	31.25	31.27	30.76	30.88	30.74	-2.00%	647,464
Mar 3, 2025	31.90	32.07	31.32	31.51	31.36	-1.04%	126,703
Feb 28, 2025	31.47	31.87	31.37	31.84	31.69	1.27%	227,100
Feb 27, 2025	31.54	31.82	31.44	31.44	31.30	-0.32%	110,956
Feb 26, 2025	31.66	31.78	31.47	31.54	31.39	-0.13%	290,731
Feb 25, 2025	31.58	31.70	31.41	31.58	31.43	0.10%	116,976
Feb 24, 2025	31.56	31.69	31.46	31.55	31.40	0.16%	215,296
Feb 21, 2025	31.91	31.91	31.45	31.50	31.35	-1.50%	66,758
Feb 20, 2025	32.07	32.10	31.79	31.98	31.83	-0.62%	118,189
Feb 19, 2025	31.97	32.18	31.97	32.18	32.03	0.16%	98,101
Feb 18, 2025	31.96	32.13	31.92	32.13	31.98	0.66%	164,079
Feb 14, 2025	31.94	32.09	31.91	31.92	31.77	-0.19%	78,072
Feb 13, 2025	31.83	32.01	31.81	31.98	31.83	0.82%	90,083
Feb 12, 2025	31.61	31.77	31.57	31.72	31.57	-0.47%	69,502
Feb 11, 2025	31.70	31.91	31.70	31.87	31.72	0.28%	54,646
Feb 10, 2025	31.85	31.85	31.67	31.78	31.63	0.03%	93,350
Feb 7, 2025	31.98	32.02	31.73	31.77	31.62	-0.47%	89,649
Feb 6, 2025	31.89	32.00	31.79	31.92	31.77	-	79,795
Feb 5, 2025	31.81	31.93	31.68	31.92	31.77	0.73%	101,352
Feb 4, 2025	31.61	31.78	31.60	31.69	31.54	0.02%	116,191
Feb 3, 2025	31.39	31.80	31.28	31.69	31.54	-0.46%	92,141
Jan 31, 2025	32.01	32.11	31.78	31.83	31.68	-0.66%	133,883
Jan 30, 2025	31.96	32.11	31.87	32.04	31.89	0.91%	103,703
Jan 29, 2025	31.83	31.95	31.68	31.75	31.60	-0.19%	142,199
Jan 28, 2025	31.98	31.98	31.74	31.81	31.66	-0.47%	117,285
Jan 27, 2025	31.69	31.99	31.69	31.96	31.81	0.35%	148,961
Jan 24, 2025	31.85	31.94	31.80	31.85	31.70	-0.03%	103,476
Jan 23, 2025	31.70	31.86	31.64	31.86	31.71	0.57%	100,948
Jan 22, 2025	31.86	31.86	31.68	31.68	31.53	-0.53%	437,681
Jan 21, 2025	31.61	31.85	31.60	31.85	31.70	1.37%	110,785
Jan 17, 2025	31.41	31.53	31.36	31.42	31.28	0.48%	106,307
Jan 16, 2025	31.08	31.29	30.99	31.27	31.13	0.69%	111,919