FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	37.15	37.25	37.02	37.12	37.12	0.08%	361,661
Apr 23, 2026	36.98	37.15	36.78	37.09	37.09	0.43%	111,295
Apr 22, 2026	37.10	37.17	36.88	36.93	36.93	0.08%	189,946
Apr 21, 2026	37.31	37.31	36.88	36.90	36.90	-0.49%	85,177
Apr 20, 2026	37.04	37.17	37.03	37.08	37.08	-	104,320
Apr 17, 2026	36.86	37.21	36.84	37.08	37.08	0.95%	315,068
Apr 16, 2026	36.59	36.75	36.59	36.73	36.73	0.27%	123,624
Apr 15, 2026	36.72	36.72	36.48	36.63	36.63	-0.08%	130,343
Apr 14, 2026	36.50	36.71	36.40	36.66	36.66	0.36%	95,502
Apr 13, 2026	36.09	36.53	36.09	36.53	36.53	0.86%	90,783
Apr 10, 2026	36.48	36.48	36.17	36.22	36.22	-0.54%	366,787
Apr 9, 2026	36.06	36.48	35.96	36.42	36.42	0.57%	115,052
Apr 8, 2026	36.03	36.21	35.94	36.21	36.21	2.49%	138,601
Apr 7, 2026	35.24	35.35	35.13	35.33	35.33	0.11%	113,875
Apr 6, 2026	35.08	35.32	35.08	35.29	35.29	0.47%	116,891
Apr 2, 2026	34.65	35.27	34.63	35.13	35.13	0.10%	155,360
Apr 1, 2026	35.02	35.25	35.02	35.09	35.09	0.52%	162,718
Mar 31, 2026	34.50	34.92	34.40	34.91	34.91	2.26%	430,650
Mar 30, 2026	34.58	34.58	34.03	34.14	34.14	-0.32%	434,691
Mar 27, 2026	34.57	34.63	34.21	34.25	34.25	-1.27%	360,081
Mar 26, 2026	34.89	35.12	34.69	34.69	34.69	-1.22%	143,486
Mar 25, 2026	35.19	35.29	34.91	35.12	35.12	0.54%	175,466
Mar 24, 2026	34.63	35.13	34.63	34.93	34.93	0.20%	447,729
Mar 23, 2026	34.99	35.22	34.78	34.86	34.86	0.93%	474,190
Mar 20, 2026	34.85	34.92	34.37	34.54	34.54	-1.62%	215,541
Mar 19, 2026	34.89	35.26	34.85	35.11	34.95	-0.11%	267,910
Mar 18, 2026	35.39	35.46	35.12	35.15	34.99	-0.99%	70,524
Mar 17, 2026	35.58	35.72	35.50	35.50	35.34	0.34%	99,914
Mar 16, 2026	35.39	35.53	35.28	35.38	35.22	0.88%	1,670,105
Mar 13, 2026	35.27	35.45	35.03	35.07	34.91	-0.01%	193,117
Mar 12, 2026	35.25	35.35	35.07	35.08	34.91	-1.36%	169,698
Mar 11, 2026	35.62	35.70	35.41	35.56	35.40	-0.31%	61,795
Mar 10, 2026	35.73	36.04	35.57	35.67	35.51	-0.22%	130,035
Mar 9, 2026	35.26	35.78	34.92	35.75	35.59	0.42%	115,384
Mar 6, 2026	35.63	35.66	35.30	35.60	35.44	-1.28%	122,774
Mar 5, 2026	36.25	36.38	35.84	36.06	35.89	-1.10%	69,145
Mar 4, 2026	36.37	36.52	36.16	36.46	36.29	0.61%	68,027
Mar 3, 2026	36.10	36.38	35.70	36.24	36.07	-1.23%	106,754
Mar 2, 2026	36.45	36.84	36.40	36.69	36.52	-0.35%	79,586
Feb 27, 2026	36.52	36.82	36.50	36.82	36.65	0.03%	111,870
Feb 26, 2026	36.85	36.85	36.56	36.81	36.64	0.05%	73,923
Feb 25, 2026	36.76	36.80	36.52	36.79	36.62	0.49%	229,157
Feb 24, 2026	36.32	36.64	36.32	36.61	36.44	0.83%	123,420
Feb 23, 2026	36.58	36.75	36.15	36.31	36.14	-1.09%	147,721
Feb 20, 2026	36.43	36.72	36.39	36.71	36.54	0.52%	189,085
Feb 19, 2026	36.53	36.55	36.36	36.52	36.35	-0.05%	80,227
Feb 18, 2026	36.51	36.71	36.46	36.54	36.37	0.22%	2,036,412
Feb 17, 2026	36.42	36.54	36.18	36.46	36.29	-0.03%	109,610
Feb 13, 2026	36.23	36.65	36.23	36.47	36.30	0.52%	112,263
Feb 12, 2026	36.78	36.95	36.23	36.28	36.11	-1.06%	318,625