FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	30.77	30.80	30.71	30.79	30.65	0.65%	139,740
Sep 25, 2024	30.80	30.80	30.57	30.59	30.45	-0.62%	407,778
Sep 24, 2024	30.81	30.82	30.72	30.78	30.64	0.07%	55,573
Sep 23, 2024	30.63	30.79	30.63	30.76	30.62	0.45%	368,679
Sep 20, 2024	30.59	30.66	30.50	30.62	30.48	-0.58%	69,002
Sep 19, 2024	30.88	30.89	30.71	30.80	30.52	0.97%	36,705
Sep 18, 2024	30.55	30.82	30.48	30.50	30.23	-0.15%	32,946
Sep 17, 2024	30.59	30.70	30.46	30.55	30.27	0.01%	60,133
Sep 16, 2024	30.34	30.55	30.34	30.55	30.27	0.90%	78,211
Sep 13, 2024	30.12	30.33	30.12	30.28	30.00	0.72%	53,080
Sep 12, 2024	29.90	30.07	29.73	30.06	29.79	0.54%	84,168
Sep 11, 2024	29.80	29.90	29.32	29.90	29.63	-	45,159
Sep 10, 2024	29.99	29.99	29.68	29.90	29.63	-0.15%	49,488
Sep 9, 2024	29.84	30.09	29.79	29.94	29.67	0.92%	56,311
Sep 6, 2024	30.03	30.16	29.65	29.67	29.40	-1.03%	58,151
Sep 5, 2024	30.32	30.32	29.94	29.98	29.71	-0.86%	102,762
Sep 4, 2024	30.26	30.44	30.18	30.24	29.96	-0.17%	71,038
Sep 3, 2024	30.49	30.61	30.21	30.29	30.01	-1.37%	80,245
Aug 30, 2024	30.47	30.71	30.37	30.71	30.43	0.90%	105,752
Aug 29, 2024	30.29	30.58	30.24	30.44	30.16	0.55%	48,557
Aug 28, 2024	30.25	30.41	30.15	30.27	29.99	-0.18%	89,217
Aug 27, 2024	30.23	30.34	30.23	30.32	30.05	0.05%	41,202
Aug 26, 2024	30.35	30.44	30.27	30.31	30.03	0.13%	81,840
Aug 23, 2024	30.01	30.28	30.01	30.27	29.99	1.31%	64,591
Aug 22, 2024	29.98	30.02	29.84	29.88	29.61	-0.22%	78,196
Aug 21, 2024	29.92	29.96	29.83	29.95	29.67	0.56%	28,777
Aug 20, 2024	29.80	29.91	29.77	29.78	29.51	-0.40%	109,273
Aug 19, 2024	29.67	29.90	29.67	29.90	29.63	0.74%	73,028
Aug 16, 2024	29.45	29.69	29.45	29.68	29.41	0.47%	96,384
Aug 15, 2024	29.52	29.62	29.44	29.54	29.27	0.96%	65,991
Aug 14, 2024	29.09	29.30	29.09	29.26	28.99	0.48%	47,671
Aug 13, 2024	28.95	29.13	28.85	29.12	28.85	1.01%	76,067
Aug 12, 2024	29.00	29.00	28.79	28.83	28.57	-0.45%	105,943
Aug 9, 2024	28.94	29.04	28.76	28.96	28.70	0.14%	46,645
Aug 8, 2024	28.62	28.95	28.62	28.92	28.66	1.76%	60,551
Aug 7, 2024	28.80	29.00	28.42	28.42	28.16	-0.45%	69,546
Aug 6, 2024	28.36	28.90	28.34	28.55	28.29	0.74%	214,262
Aug 5, 2024	28.30	28.58	28.20	28.34	28.08	-2.54%	199,330
Aug 2, 2024	29.26	29.35	28.83	29.08	28.82	-1.71%	72,812
Aug 1, 2024	29.89	30.00	29.46	29.59	29.32	-0.99%	60,740