FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	31.46	31.46	31.29	31.33	31.33	-0.54%	104,902
Jun 24, 2025	31.31	31.56	31.26	31.50	31.50	1.03%	85,506
Jun 23, 2025	30.94	31.20	30.80	31.18	31.18	0.89%	265,595
Jun 20, 2025	31.02	31.03	30.85	30.91	30.91	-0.34%	90,712
Jun 18, 2025	31.00	31.19	31.00	31.01	30.86	0.19%	59,162
Jun 17, 2025	31.08	31.18	30.94	30.95	30.80	-0.86%	73,550
Jun 16, 2025	31.10	31.32	31.10	31.22	31.07	0.81%	90,357
Jun 13, 2025	31.13	31.26	30.95	30.97	30.82	-1.05%	53,209
Jun 12, 2025	31.15	31.31	31.10	31.30	31.15	0.26%	75,857
Jun 11, 2025	31.35	31.35	31.14	31.22	31.07	-0.19%	115,505
Jun 10, 2025	31.17	31.35	31.17	31.28	31.13	0.32%	122,149
Jun 9, 2025	31.24	31.31	31.11	31.18	31.03	-0.06%	145,194
Jun 6, 2025	31.12	31.25	31.07	31.20	31.05	0.93%	170,729
Jun 5, 2025	30.97	31.02	30.82	30.91	30.76	-	130,280
Jun 4, 2025	31.06	31.10	30.91	30.91	30.76	-0.45%	161,365
Jun 3, 2025	30.81	31.06	30.76	31.05	30.90	0.57%	74,856
Jun 2, 2025	30.81	30.89	30.53	30.88	30.73	0.05%	110,892
May 30, 2025	30.72	30.91	30.62	30.86	30.71	0.23%	103,258
May 29, 2025	30.84	30.84	30.58	30.79	30.64	0.20%	84,136
May 28, 2025	30.97	31.00	30.68	30.73	30.59	-0.61%	88,650
May 27, 2025	30.62	30.96	30.62	30.92	30.77	1.54%	101,736
May 23, 2025	30.23	30.53	30.13	30.45	30.31	-0.07%	161,274
May 22, 2025	30.51	30.66	30.38	30.47	30.33	-0.46%	90,821
May 21, 2025	30.94	31.04	30.60	30.61	30.47	-1.83%	192,881
May 20, 2025	31.15	31.25	31.06	31.18	31.03	-0.22%	112,575
May 19, 2025	30.95	31.25	30.95	31.25	31.10	0.29%	79,018
May 16, 2025	30.91	31.19	30.89	31.16	31.01	0.91%	180,696
May 15, 2025	30.52	30.98	30.52	30.88	30.73	0.92%	144,058
May 14, 2025	30.76	30.76	30.57	30.60	30.46	-0.62%	176,572
May 13, 2025	30.84	30.90	30.74	30.79	30.64	-0.06%	1,155,921
May 12, 2025	30.88	30.88	30.62	30.81	30.66	2.19%	137,226
May 9, 2025	30.28	30.30	30.10	30.15	30.01	0.03%	112,902
May 8, 2025	30.18	30.45	30.10	30.14	30.00	0.40%	84,971
May 7, 2025	29.97	30.13	29.85	30.02	29.88	0.60%	127,009
May 6, 2025	29.87	30.03	29.72	29.84	29.70	-0.63%	108,676
May 5, 2025	29.97	30.21	29.95	30.03	29.89	-0.63%	212,515
May 2, 2025	30.11	30.27	29.98	30.22	30.08	1.68%	141,632
May 1, 2025	29.80	29.96	29.71	29.72	29.58	-0.50%	94,947
Apr 30, 2025	29.58	29.91	29.29	29.87	29.73	0.37%	158,147
Apr 29, 2025	29.49	29.88	29.49	29.76	29.62	0.64%	168,415
Apr 28, 2025	29.52	29.69	29.35	29.57	29.43	0.37%	274,113
Apr 25, 2025	29.41	29.53	29.26	29.46	29.32	-0.64%	111,297
Apr 24, 2025	29.11	29.65	29.09	29.65	29.51	1.96%	167,684
Apr 23, 2025	29.37	29.64	29.04	29.08	28.94	0.59%	224,809
Apr 22, 2025	28.51	28.92	28.51	28.91	28.77	2.30%	561,651
Apr 21, 2025	28.60	28.64	27.95	28.26	28.13	-1.70%	295,991
Apr 17, 2025	28.69	29.03	28.62	28.75	28.61	-0.03%	131,976
Apr 16, 2025	29.00	29.21	28.54	28.76	28.62	-1.20%	237,074