FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	41.84	42.07	41.84	41.99	41.99	0.48%	304,025
Oct 5, 2026	41.54	41.90	41.47	41.79	41.79	0.46%	559,265
Oct 2, 2026	41.67	41.71	41.50	41.60	41.60	0.39%	428,101
Oct 1, 2026	41.40	41.50	41.14	41.44	41.44	0.17%	262,076
Sep 30, 2026	41.64	41.70	41.35	41.37	41.37	-0.36%	574,842
Sep 29, 2026	41.56	41.58	41.36	41.52	41.52	-0.38%	261,379
Sep 28, 2026	41.76	41.84	41.64	41.68	41.68	-0.76%	569,090
Sep 25, 2026	41.73	42.03	41.66	42.00	42.00	0.55%	231,697
Sep 24, 2026	41.81	41.91	41.68	41.77	41.77	-0.17%	260,521
Sep 23, 2026	41.99	42.03	41.81	41.84	41.84	-0.55%	316,673
Sep 22, 2026	42.40	42.40	42.02	42.07	42.07	-0.50%	392,317
Sep 21, 2026	42.14	42.34	42.00	42.28	42.28	0.71%	644,958
Sep 18, 2026	42.15	42.15	41.83	41.98	41.98	-0.44%	290,127
Sep 17, 2026	42.44	42.44	42.15	42.31	42.17	0.67%	392,246
Sep 16, 2026	42.38	42.42	41.82	42.03	41.89	-0.85%	246,565
Sep 15, 2026	42.47	42.47	42.26	42.39	42.24	-0.38%	296,553
Sep 14, 2026	42.66	42.69	42.43	42.55	42.40	-0.19%	796,884
Sep 11, 2026	42.52	42.65	42.46	42.63	42.48	1.02%	115,303
Sep 10, 2026	42.25	42.31	42.13	42.20	42.06	-0.28%	263,454
Sep 9, 2026	42.47	42.47	42.28	42.32	42.17	-0.51%	221,938
Sep 8, 2026	42.68	42.75	42.52	42.54	42.39	-0.83%	219,417
Sep 4, 2026	43.03	43.03	42.82	42.89	42.74	-0.69%	115,133
Sep 3, 2026	43.10	43.19	42.92	43.19	43.04	0.86%	121,610
Sep 2, 2026	42.68	42.93	42.65	42.82	42.67	0.40%	141,709
Sep 1, 2026	42.69	42.81	42.56	42.65	42.50	-0.12%	143,439
Aug 31, 2026	42.85	42.86	42.65	42.70	42.55	-0.67%	208,983
Aug 28, 2026	43.05	43.15	42.90	42.99	42.84	0.40%	188,661
Aug 27, 2026	42.88	42.92	42.74	42.82	42.67	-0.35%	154,116
Aug 26, 2026	42.79	43.06	42.79	42.97	42.82	0.23%	123,695
Aug 25, 2026	42.99	42.99	42.77	42.87	42.72	-	138,859
Aug 24, 2026	42.51	42.92	42.51	42.87	42.72	0.37%	180,671
Aug 21, 2026	42.74	42.86	42.64	42.71	42.56	0.31%	128,183
Aug 20, 2026	42.84	43.05	42.55	42.58	42.43	-1.00%	141,012
Aug 19, 2026	43.00	43.26	42.98	43.01	42.86	0.51%	130,232
Aug 18, 2026	42.83	42.90	42.78	42.79	42.64	0.07%	148,485
Aug 17, 2026	43.03	43.03	42.72	42.76	42.61	-0.74%	287,050
Aug 14, 2026	43.09	43.12	43.01	43.08	42.93	0.02%	152,000
Aug 13, 2026	43.00	43.13	42.86	43.07	42.92	0.42%	140,506
Aug 12, 2026	42.94	42.96	42.77	42.89	42.74	-0.16%	162,690
Aug 11, 2026	43.02	43.14	42.91	42.96	42.81	-0.23%	167,035
Aug 10, 2026	42.84	43.12	42.84	43.06	42.91	0.33%	147,259
Aug 7, 2026	42.85	42.92	42.64	42.92	42.77	0.70%	125,164
Aug 6, 2026	42.76	43.00	42.53	42.62	42.47	-	222,127
Aug 5, 2026	42.88	42.93	42.53	42.62	42.47	-0.19%	194,864
Aug 4, 2026	42.44	42.80	42.12	42.70	42.55	0.83%	261,128
Aug 3, 2026	42.20	42.42	42.20	42.35	42.20	0.93%	195,856
Jul 31, 2026	41.74	42.07	41.62	41.96	41.82	0.55%	163,272
Jul 30, 2026	41.61	41.79	41.33	41.73	41.59	0.46%	153,282
Jul 29, 2026	42.02	42.02	41.49	41.54	41.40	-0.79%	247,337
Jul 28, 2026	41.75	41.98	41.71	41.87	41.73	0.87%	388,911