FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.91	31.91	31.45	31.50	31.50	-1.50%	66,758
Feb 20, 2025	32.07	32.10	31.79	31.98	31.98	-0.62%	118,189
Feb 19, 2025	31.97	32.18	31.97	32.18	32.18	0.16%	98,101
Feb 18, 2025	31.96	32.13	31.92	32.13	32.13	0.66%	164,079
Feb 14, 2025	31.94	32.09	31.91	31.92	31.92	-0.19%	78,072
Feb 13, 2025	31.83	32.01	31.81	31.98	31.98	0.82%	90,083
Feb 12, 2025	31.61	31.77	31.57	31.72	31.72	-0.47%	69,502
Feb 11, 2025	31.70	31.91	31.70	31.87	31.87	0.28%	54,646
Feb 10, 2025	31.85	31.85	31.67	31.78	31.78	0.03%	93,350
Feb 7, 2025	31.98	32.02	31.73	31.77	31.77	-0.47%	89,649
Feb 6, 2025	31.89	32.00	31.79	31.92	31.92	-	79,795
Feb 5, 2025	31.81	31.93	31.68	31.92	31.92	0.73%	101,352
Feb 4, 2025	31.61	31.78	31.60	31.69	31.69	0.02%	116,191
Feb 3, 2025	31.39	31.80	31.28	31.69	31.69	-0.46%	92,141
Jan 31, 2025	32.01	32.11	31.78	31.83	31.83	-0.66%	133,883
Jan 30, 2025	31.96	32.11	31.87	32.04	32.04	0.91%	103,703
Jan 29, 2025	31.83	31.95	31.68	31.75	31.75	-0.19%	142,199
Jan 28, 2025	31.98	31.98	31.74	31.81	31.81	-0.47%	117,285
Jan 27, 2025	31.69	31.99	31.69	31.96	31.96	0.35%	148,961
Jan 24, 2025	31.85	31.94	31.80	31.85	31.85	-0.03%	103,476
Jan 23, 2025	31.70	31.86	31.64	31.86	31.86	0.57%	100,948
Jan 22, 2025	31.86	31.86	31.68	31.68	31.68	-0.53%	437,681
Jan 21, 2025	31.61	31.85	31.60	31.85	31.85	1.37%	110,785
Jan 17, 2025	31.41	31.53	31.36	31.42	31.42	0.48%	106,307
Jan 16, 2025	31.08	31.29	30.99	31.27	31.27	0.69%	111,919
Jan 15, 2025	31.08	31.12	30.94	31.06	31.06	1.26%	112,579
Jan 14, 2025	30.54	30.68	30.41	30.67	30.67	0.82%	186,434
Jan 13, 2025	30.10	30.42	30.09	30.42	30.42	0.83%	305,831
Jan 10, 2025	30.46	30.51	30.14	30.17	30.17	-1.50%	182,748
Jan 8, 2025	30.53	30.63	30.36	30.63	30.63	0.10%	139,432
Jan 7, 2025	30.76	30.87	30.51	30.60	30.60	-0.20%	160,173
Jan 6, 2025	30.88	30.94	30.60	30.66	30.66	-0.07%	369,305
Jan 3, 2025	30.50	30.71	30.42	30.68	30.68	0.99%	199,936
Jan 2, 2025	30.59	30.72	30.30	30.38	30.38	-0.30%	150,380
Dec 31, 2024	30.45	30.57	30.33	30.47	30.47	0.23%	6,536,572
Dec 30, 2024	30.46	30.51	30.18	30.40	30.40	-0.91%	149,873
Dec 27, 2024	30.72	30.91	30.55	30.68	30.68	-0.78%	93,935
Dec 26, 2024	30.72	30.93	30.72	30.92	30.92	0.16%	153,624
Dec 24, 2024	30.73	30.87	30.58	30.87	30.87	0.78%	79,678
Dec 23, 2024	30.45	30.65	30.33	30.63	30.63	0.16%	704,702
Dec 20, 2024	30.08	30.73	30.08	30.58	30.58	0.82%	369,538
Dec 19, 2024	30.61	30.68	30.32	30.33	30.19	-0.23%	404,651
Dec 18, 2024	31.27	31.34	30.40	30.40	30.26	-2.70%	148,335
Dec 17, 2024	31.35	31.42	31.19	31.25	31.10	-0.59%	118,338
Dec 16, 2024	31.58	31.64	31.42	31.43	31.28	-0.44%	168,019
Dec 13, 2024	31.70	31.70	31.53	31.57	31.42	-0.38%	130,494
Dec 12, 2024	31.81	31.84	31.69	31.69	31.54	-0.53%	65,016
Dec 11, 2024	32.08	32.08	31.86	31.86	31.71	-0.20%	50,115
Dec 10, 2024	32.08	32.08	31.88	31.93	31.77	-0.51%	87,714
Dec 9, 2024	32.36	32.46	32.09	32.09	31.94	-0.83%	223,636
Dec 6, 2024	32.49	32.58	32.32	32.36	32.21	-0.19%	95,366
Dec 5, 2024	32.56	32.58	32.42	32.42	32.27	-0.34%	497,433
Dec 4, 2024	32.56	32.56	32.41	32.53	32.38	-	134,870
Dec 3, 2024	32.68	32.87	32.53	32.53	32.38	-0.46%	70,498
Dec 2, 2024	32.87	32.87	32.63	32.68	32.53	-0.49%	72,851
Nov 29, 2024	32.81	32.93	32.81	32.84	32.69	0.31%	144,828
Nov 27, 2024	32.79	32.92	32.74	32.74	32.59	-0.09%	72,852
Nov 26, 2024	32.73	32.78	32.58	32.77	32.62	0.08%	49,337
Nov 25, 2024	32.76	32.89	32.70	32.75	32.59	0.57%	89,604
Nov 22, 2024	32.35	32.56	32.32	32.56	32.41	0.93%	106,866
Nov 21, 2024	31.96	32.31	31.90	32.26	32.11	1.37%	98,205
Nov 20, 2024	31.79	31.85	31.64	31.83	31.68	0.20%	103,490
Nov 19, 2024	31.63	31.82	31.58	31.76	31.61	-0.38%	60,657
Nov 18, 2024	31.79	31.92	31.79	31.88	31.73	0.28%	75,774
Nov 15, 2024	31.86	31.92	31.71	31.79	31.64	-0.52%	69,866
Nov 14, 2024	32.27	32.27	31.93	31.96	31.80	-0.81%	70,746
Nov 13, 2024	32.21	32.32	32.17	32.22	32.06	0.06%	65,058
Nov 12, 2024	32.35	32.40	32.13	32.20	32.04	-0.79%	71,919
Nov 11, 2024	32.36	32.57	32.36	32.45	32.30	0.68%	76,056
Nov 8, 2024	32.04	32.30	32.04	32.23	32.08	0.66%	82,862
Nov 7, 2024	32.09	32.15	31.97	32.02	31.87	-0.19%	117,508
Nov 6, 2024	32.09	32.15	31.85	32.08	31.93	2.89%	316,648
Nov 5, 2024	30.80	31.18	30.80	31.18	31.03	1.20%	114,481
Nov 4, 2024	30.84	30.96	30.73	30.81	30.67	-0.13%	182,821
Nov 1, 2024	30.95	31.09	30.84	30.85	30.70	0.19%	83,750
Oct 31, 2024	31.02	31.10	30.79	30.79	30.65	-0.62%	100,812
Oct 30, 2024	30.89	31.16	30.89	30.98	30.84	-0.18%	51,871
Oct 29, 2024	31.09	31.15	31.00	31.04	30.89	-0.42%	47,782
Oct 28, 2024	31.03	31.21	31.03	31.17	31.02	0.65%	58,119
Oct 25, 2024	31.24	31.33	30.96	30.97	30.82	-0.59%	98,395
Oct 24, 2024	31.23	31.25	31.08	31.16	31.01	-0.13%	53,275
Oct 23, 2024	31.17	31.25	31.09	31.20	31.05	-0.27%	186,579
Oct 22, 2024	31.24	31.32	31.14	31.28	31.13	-0.29%	65,065
Oct 21, 2024	31.57	31.65	31.32	31.37	31.22	-0.82%	515,721
Oct 18, 2024	31.58	31.68	31.48	31.63	31.48	0.11%	115,123
Oct 17, 2024	31.66	31.66	31.55	31.60	31.45	-0.13%	47,704
Oct 16, 2024	31.42	31.66	31.42	31.64	31.49	0.72%	70,686
Oct 15, 2024	31.49	31.63	31.40	31.41	31.26	-0.38%	81,107
Oct 14, 2024	31.33	31.57	31.31	31.53	31.38	0.70%	76,242
Oct 11, 2024	31.09	31.34	31.09	31.31	31.16	1.03%	76,663
Oct 10, 2024	31.06	31.07	30.93	30.99	30.84	-0.34%	78,624
Oct 9, 2024	30.89	31.11	30.84	31.10	30.95	0.70%	78,236
Oct 8, 2024	30.84	30.90	30.74	30.88	30.74	0.39%	42,555
Oct 7, 2024	30.94	30.94	30.68	30.76	30.62	-0.71%	53,655
Oct 4, 2024	30.90	31.00	30.76	30.98	30.83	0.88%	103,101
Oct 3, 2024	30.71	30.78	30.61	30.71	30.57	-0.44%	63,556
Oct 2, 2024	30.83	30.93	30.76	30.85	30.70	-0.11%	73,447
Oct 1, 2024	30.92	30.96	30.73	30.88	30.73	-0.26%	73,233
Sep 30, 2024	30.80	30.99	30.70	30.96	30.81	0.36%	110,540
Sep 27, 2024	30.86	31.02	30.83	30.85	30.70	0.19%	78,993