FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	35.56	35.74	35.52	35.69	35.69	0.54%	119,149
Jan 8, 2026	35.30	35.56	35.13	35.50	35.50	0.71%	289,822
Jan 7, 2026	35.58	35.63	35.25	35.25	35.25	-0.97%	99,719
Jan 6, 2026	35.24	35.64	35.24	35.60	35.60	0.84%	156,924
Jan 5, 2026	35.00	35.40	35.00	35.30	35.30	1.00%	289,988
Jan 2, 2026	34.80	34.97	34.66	34.95	34.95	0.84%	97,907
Dec 31, 2025	34.93	34.93	34.66	34.66	34.66	-0.80%	200,134
Dec 30, 2025	34.95	34.98	34.90	34.94	34.94	-	64,407
Dec 29, 2025	34.95	35.03	34.89	34.94	34.94	-0.20%	128,042
Dec 26, 2025	34.97	35.05	34.94	35.01	35.01	-0.06%	47,469
Dec 24, 2025	34.90	35.07	34.90	35.03	35.03	0.37%	80,957
Dec 23, 2025	34.84	34.93	34.84	34.90	34.90	0.14%	113,964
Dec 22, 2025	34.74	34.92	34.74	34.85	34.85	0.66%	371,217
Dec 19, 2025	34.48	34.73	34.48	34.62	34.62	0.04%	112,684
Dec 18, 2025	34.75	34.83	34.53	34.61	34.46	0.25%	162,184
Dec 17, 2025	34.67	34.81	34.50	34.52	34.38	-0.40%	117,951
Dec 16, 2025	34.88	34.96	34.54	34.66	34.52	-0.63%	110,752
Dec 15, 2025	34.98	35.00	34.79	34.88	34.73	0.04%	118,161
Dec 12, 2025	35.13	35.13	34.78	34.87	34.72	-0.56%	118,499
Dec 11, 2025	34.82	35.06	34.82	35.06	34.91	0.66%	88,314
Dec 10, 2025	34.43	34.90	34.43	34.83	34.69	1.22%	117,485
Dec 9, 2025	34.43	34.60	34.39	34.41	34.27	-0.12%	128,705
Dec 8, 2025	34.65	34.65	34.39	34.45	34.31	-0.55%	147,948
Dec 5, 2025	34.56	34.77	34.52	34.64	34.50	0.20%	75,612
Dec 4, 2025	34.59	34.61	34.47	34.57	34.43	0.01%	99,216
Dec 3, 2025	34.30	34.59	34.30	34.57	34.42	0.80%	99,865
Dec 2, 2025	34.34	34.36	34.20	34.29	34.15	0.06%	81,419
Dec 1, 2025	34.26	34.50	34.26	34.27	34.13	-0.61%	113,572
Nov 28, 2025	34.35	34.53	34.34	34.48	34.34	0.64%	167,781
Nov 26, 2025	34.11	34.39	34.11	34.26	34.12	0.57%	108,793
Nov 25, 2025	33.74	34.12	33.70	34.07	33.92	1.32%	95,461
Nov 24, 2025	33.48	33.67	33.35	33.62	33.48	0.90%	156,088
Nov 21, 2025	32.96	33.50	32.95	33.32	33.18	1.49%	308,531
Nov 20, 2025	33.55	33.70	32.83	32.83	32.69	-1.26%	297,725
Nov 19, 2025	33.24	33.40	33.10	33.25	33.11	-0.12%	144,156
Nov 18, 2025	33.30	33.49	33.11	33.29	33.15	-0.27%	118,037
Nov 17, 2025	33.72	33.82	33.26	33.38	33.24	-1.01%	233,582
Nov 14, 2025	33.66	33.93	33.56	33.72	33.58	-0.38%	114,234
Nov 13, 2025	34.24	34.29	33.83	33.85	33.71	-1.25%	123,492
Nov 12, 2025	34.19	34.42	34.19	34.28	34.14	0.32%	111,223
Nov 11, 2025	33.95	34.22	33.95	34.17	34.03	0.68%	75,115
Nov 10, 2025	33.81	33.98	33.68	33.94	33.80	0.86%	107,285
Nov 7, 2025	33.41	33.67	33.28	33.65	33.51	0.54%	114,703
Nov 6, 2025	33.61	33.71	33.40	33.47	33.33	-0.75%	136,945
Nov 5, 2025	33.54	33.82	33.52	33.72	33.58	0.78%	101,539
Nov 4, 2025	33.45	33.59	33.40	33.46	33.32	-0.73%	87,736
Nov 3, 2025	33.73	33.73	33.37	33.71	33.57	-0.09%	104,558
Oct 31, 2025	33.56	33.81	33.53	33.74	33.60	0.60%	124,289
Oct 30, 2025	33.45	33.88	33.45	33.54	33.40	-0.27%	111,502
Oct 29, 2025	33.74	33.89	33.54	33.63	33.49	-0.85%	195,602