FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	33.41	33.67	33.28	33.65	33.65	0.54%	114,703
Nov 6, 2025	33.61	33.71	33.40	33.47	33.47	-0.75%	136,945
Nov 5, 2025	33.54	33.82	33.52	33.72	33.72	0.78%	101,539
Nov 4, 2025	33.45	33.59	33.40	33.46	33.46	-0.73%	87,736
Nov 3, 2025	33.73	33.73	33.37	33.71	33.71	-0.09%	104,558
Oct 31, 2025	33.56	33.81	33.53	33.74	33.74	0.60%	124,289
Oct 30, 2025	33.45	33.88	33.45	33.54	33.54	-0.27%	111,502
Oct 29, 2025	33.74	33.89	33.54	33.63	33.63	-0.85%	195,602
Oct 28, 2025	34.11	34.11	33.90	33.92	33.92	-0.56%	123,912
Oct 27, 2025	34.06	34.13	34.00	34.11	34.11	0.53%	91,368
Oct 24, 2025	33.92	34.03	33.91	33.93	33.93	0.71%	86,287
Oct 23, 2025	33.64	33.73	33.53	33.69	33.69	0.46%	84,630
Oct 22, 2025	33.75	33.75	33.40	33.54	33.54	-0.61%	69,513
Oct 21, 2025	33.64	33.80	33.57	33.74	33.74	0.33%	100,209
Oct 20, 2025	33.43	33.68	33.43	33.63	33.63	1.05%	154,616
Oct 17, 2025	33.16	33.36	33.11	33.28	33.28	0.51%	115,721
Oct 16, 2025	33.50	33.58	33.03	33.11	33.11	-0.93%	97,506
Oct 15, 2025	33.48	33.63	33.20	33.42	33.42	0.33%	83,937
Oct 14, 2025	32.82	33.45	32.82	33.31	33.31	0.70%	131,786
Oct 13, 2025	32.86	33.16	32.86	33.08	33.08	1.07%	113,277
Oct 10, 2025	33.45	33.56	32.73	32.73	32.73	-2.18%	120,135
Oct 9, 2025	33.70	33.71	33.39	33.46	33.46	-0.54%	79,602
Oct 8, 2025	33.68	33.73	33.50	33.64	33.64	0.15%	70,240
Oct 7, 2025	33.71	33.79	33.52	33.59	33.59	-0.30%	82,550
Oct 6, 2025	33.77	33.85	33.63	33.69	33.69	-0.03%	129,001
Oct 3, 2025	33.61	33.85	33.61	33.70	33.70	0.51%	133,259
Oct 2, 2025	33.52	33.63	33.41	33.53	33.53	-0.03%	110,299
Oct 1, 2025	33.40	33.59	33.40	33.54	33.54	0.03%	106,167
Sep 30, 2025	33.39	33.54	33.30	33.53	33.53	0.12%	161,591
Sep 29, 2025	33.55	33.55	33.37	33.49	33.49	0.09%	182,733
Sep 26, 2025	33.25	33.46	33.25	33.46	33.46	0.91%	200,927
Sep 25, 2025	33.17	33.27	33.03	33.16	33.16	-0.36%	133,375
Sep 24, 2025	33.37	33.43	33.26	33.28	33.28	-0.15%	113,507
Sep 23, 2025	33.37	33.61	33.31	33.33	33.33	-0.10%	144,954
Sep 22, 2025	33.37	33.42	33.27	33.37	33.37	-0.19%	291,686
Sep 19, 2025	33.50	33.68	33.30	33.43	33.43	-0.71%	140,035
Sep 18, 2025	33.54	33.68	33.42	33.67	33.52	0.83%	907,124
Sep 17, 2025	33.35	33.63	33.29	33.39	33.25	0.31%	80,068
Sep 16, 2025	33.44	33.44	33.19	33.29	33.15	-0.21%	78,973
Sep 15, 2025	33.40	33.48	33.30	33.36	33.22	0.27%	108,818
Sep 12, 2025	33.46	33.47	33.27	33.27	33.13	-0.78%	111,980
Sep 11, 2025	33.20	33.54	33.17	33.53	33.38	1.27%	129,451
Sep 10, 2025	33.19	33.23	33.03	33.11	32.97	-0.12%	141,217
Sep 9, 2025	33.09	33.22	33.08	33.15	33.01	0.09%	124,619
Sep 8, 2025	33.01	33.12	32.95	33.12	32.98	0.03%	108,422
Sep 5, 2025	33.14	33.37	32.97	33.11	32.97	-0.39%	219,982
Sep 4, 2025	33.02	33.24	32.95	33.24	33.10	0.88%	129,713
Sep 3, 2025	32.93	33.03	32.82	32.95	32.81	0.03%	61,127
Sep 2, 2025	32.86	32.95	32.72	32.94	32.80	-0.54%	85,490
Aug 29, 2025	33.04	33.23	32.99	33.12	32.98	0.12%	76,521