FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.14	33.37	32.97	33.11	33.11	-0.39%	219,982
Sep 4, 2025	33.02	33.24	32.95	33.24	33.24	0.88%	129,713
Sep 3, 2025	32.93	33.03	32.82	32.95	32.95	0.03%	61,127
Sep 2, 2025	32.86	32.95	32.72	32.94	32.94	-0.54%	85,490
Aug 29, 2025	33.04	33.23	32.99	33.12	33.12	0.12%	76,521
Aug 28, 2025	33.14	33.14	32.98	33.08	33.08	0.06%	79,106
Aug 27, 2025	32.84	33.13	32.84	33.06	33.06	0.21%	63,763
Aug 26, 2025	32.88	32.99	32.81	32.99	32.99	0.33%	53,640
Aug 25, 2025	33.03	33.09	32.88	32.88	32.88	-0.63%	57,447
Aug 22, 2025	32.62	33.15	32.62	33.09	33.09	1.60%	114,304
Aug 21, 2025	32.52	32.64	32.43	32.57	32.57	-0.34%	101,341
Aug 20, 2025	32.53	32.71	32.53	32.68	32.68	0.15%	119,778
Aug 19, 2025	32.53	32.78	32.53	32.63	32.63	0.26%	72,654
Aug 18, 2025	32.52	32.59	32.47	32.55	32.55	0.14%	104,086
Aug 15, 2025	32.62	32.65	32.48	32.50	32.50	-0.15%	89,002
Aug 14, 2025	32.43	32.59	32.41	32.55	32.55	-0.21%	64,444
Aug 13, 2025	32.35	32.63	32.35	32.62	32.62	0.90%	161,251
Aug 12, 2025	32.05	32.33	32.03	32.33	32.33	1.25%	113,880
Aug 11, 2025	32.00	32.11	31.91	31.93	31.93	-0.31%	88,707
Aug 8, 2025	31.86	32.06	31.86	32.03	32.03	0.66%	89,983
Aug 7, 2025	32.01	32.02	31.70	31.82	31.82	-0.09%	93,182
Aug 6, 2025	31.86	31.91	31.74	31.85	31.85	0.17%	110,054
Aug 5, 2025	31.85	31.92	31.68	31.80	31.80	-0.05%	74,741
Aug 4, 2025	31.54	31.81	31.54	31.81	31.81	1.05%	584,444
Aug 1, 2025	31.56	31.68	31.26	31.48	31.48	-1.25%	93,902
Jul 31, 2025	32.03	32.15	31.80	31.88	31.88	-0.53%	161,036
Jul 30, 2025	32.16	32.25	31.92	32.05	32.05	-0.34%	75,182
Jul 29, 2025	32.22	32.24	32.10	32.16	32.16	-0.16%	77,613
Jul 28, 2025	32.28	32.31	32.14	32.21	32.21	-0.25%	113,514
Jul 25, 2025	32.11	32.33	32.11	32.29	32.29	0.25%	80,187
Jul 24, 2025	32.30	32.33	32.17	32.21	32.21	-0.25%	70,478
Jul 23, 2025	32.15	32.31	32.13	32.29	32.29	0.72%	165,576
Jul 22, 2025	31.89	32.08	31.86	32.06	32.06	0.58%	72,549
Jul 21, 2025	31.96	32.07	31.88	31.88	31.88	0.02%	91,869
Jul 18, 2025	31.95	31.95	31.80	31.87	31.87	-	75,107
Jul 17, 2025	31.66	31.91	31.66	31.87	31.87	0.41%	102,837
Jul 16, 2025	31.69	31.75	31.49	31.74	31.74	0.41%	47,690
Jul 15, 2025	32.02	32.02	31.61	31.61	31.61	-1.28%	63,105
Jul 14, 2025	31.93	32.05	31.89	32.02	32.02	0.34%	60,364
Jul 11, 2025	31.95	32.06	31.87	31.91	31.91	-0.64%	58,909
Jul 10, 2025	32.02	32.21	31.92	32.12	32.12	0.27%	76,193
Jul 9, 2025	32.05	32.06	31.90	32.03	32.03	0.16%	104,347
Jul 8, 2025	31.98	32.06	31.94	31.98	31.98	-0.03%	54,972
Jul 7, 2025	32.16	32.23	31.86	31.99	31.99	-0.84%	145,688
Jul 3, 2025	32.09	32.28	32.09	32.26	32.26	0.72%	55,519
Jul 2, 2025	32.01	32.06	31.89	32.03	32.03	-0.12%	113,097
Jul 1, 2025	31.74	32.13	31.74	32.07	32.07	0.94%	80,991
Jun 30, 2025	31.73	31.83	31.65	31.77	31.77	0.44%	181,955
Jun 27, 2025	31.54	31.78	31.50	31.63	31.63	0.29%	106,578
Jun 26, 2025	31.38	31.55	31.37	31.54	31.54	0.67%	59,403