FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	42.47	42.47	42.26	42.39	42.39	-0.38%	296,538
Sep 14, 2026	42.66	42.69	42.43	42.55	42.55	-0.19%	796,415
Sep 11, 2026	42.52	42.65	42.46	42.63	42.63	1.02%	112,456
Sep 10, 2026	42.25	42.31	42.13	42.20	42.20	-0.28%	263,451
Sep 9, 2026	42.47	42.47	42.28	42.32	42.32	-0.51%	220,507
Sep 8, 2026	42.68	42.75	42.52	42.54	42.54	-0.83%	218,597
Sep 4, 2026	43.03	43.03	42.82	42.89	42.89	-0.69%	115,095
Sep 3, 2026	43.10	43.19	42.92	43.19	43.19	0.86%	120,303
Sep 2, 2026	42.68	42.93	42.65	42.82	42.82	0.40%	141,008
Sep 1, 2026	42.69	42.81	42.56	42.65	42.65	-0.12%	143,324
Aug 31, 2026	42.85	42.86	42.65	42.70	42.70	-0.67%	208,854
Aug 28, 2026	43.05	43.15	42.90	42.99	42.99	0.40%	188,655
Aug 27, 2026	42.88	42.92	42.74	42.82	42.82	-0.35%	154,116
Aug 26, 2026	42.79	43.06	42.79	42.97	42.97	0.23%	123,694
Aug 25, 2026	42.99	42.99	42.77	42.87	42.87	-	138,758
Aug 24, 2026	42.51	42.92	42.51	42.87	42.87	0.37%	180,564
Aug 21, 2026	42.74	42.86	42.64	42.71	42.71	0.31%	128,182
Aug 20, 2026	42.84	43.05	42.55	42.58	42.58	-1.00%	138,492
Aug 19, 2026	43.00	43.26	42.98	43.01	43.01	0.51%	129,832
Aug 18, 2026	42.83	42.90	42.78	42.79	42.79	0.07%	148,250
Aug 17, 2026	43.03	43.03	42.72	42.76	42.76	-0.74%	282,034
Aug 14, 2026	43.09	43.12	43.01	43.08	43.08	0.02%	151,880
Aug 13, 2026	43.00	43.13	42.86	43.07	43.07	0.42%	140,130
Aug 12, 2026	42.94	42.96	42.77	42.89	42.89	-0.16%	162,686
Aug 11, 2026	43.02	43.14	42.91	42.96	42.96	-0.23%	166,990
Aug 10, 2026	42.84	43.12	42.84	43.06	43.06	0.33%	147,234
Aug 7, 2026	42.85	42.92	42.64	42.92	42.92	0.70%	124,850
Aug 6, 2026	42.76	43.00	42.53	42.62	42.62	-	222,098
Aug 5, 2026	42.88	42.93	42.53	42.62	42.62	-0.19%	194,788
Aug 4, 2026	42.44	42.80	42.12	42.70	42.70	0.83%	261,007
Aug 3, 2026	42.20	42.42	42.20	42.35	42.35	0.93%	195,798
Jul 31, 2026	41.74	42.07	41.62	41.96	41.96	0.55%	162,803
Jul 30, 2026	41.61	41.79	41.33	41.73	41.73	0.46%	153,280
Jul 29, 2026	42.02	42.02	41.49	41.54	41.54	-0.79%	247,336
Jul 28, 2026	41.75	41.98	41.71	41.87	41.87	0.87%	388,574
Jul 27, 2026	41.45	41.62	41.41	41.51	41.51	0.68%	186,758
Jul 24, 2026	40.90	41.38	40.90	41.23	41.23	0.76%	131,409
Jul 23, 2026	40.94	41.12	40.80	40.92	40.92	-0.44%	129,346
Jul 22, 2026	41.25	41.27	41.02	41.10	41.10	-0.05%	197,793
Jul 21, 2026	40.96	41.16	40.89	41.12	41.12	0.32%	158,951
Jul 20, 2026	41.25	41.25	40.96	40.99	40.99	-0.39%	153,290
Jul 17, 2026	41.16	41.48	41.09	41.15	41.15	-0.34%	108,341
Jul 16, 2026	41.08	41.36	41.08	41.29	41.29	0.54%	279,670
Jul 15, 2026	40.93	41.17	40.92	41.07	41.07	0.54%	98,731
Jul 14, 2026	41.11	41.11	40.80	40.85	40.85	-0.32%	86,818
Jul 13, 2026	40.99	41.09	40.89	40.98	40.98	0.37%	86,069
Jul 10, 2026	40.78	40.91	40.66	40.83	40.83	0.22%	124,918
Jul 9, 2026	40.47	40.77	40.44	40.74	40.74	0.54%	102,810
Jul 8, 2026	40.81	40.81	40.44	40.52	40.52	-0.78%	310,847
Jul 7, 2026	41.07	41.07	40.81	40.84	40.84	0.22%	398,873