FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.48	38.48	38.21	38.26	38.26	-1.16%	55,887
May 14, 2026	38.64	38.82	38.63	38.71	38.71	0.49%	222,306
May 13, 2026	38.42	38.61	38.33	38.52	38.52	0.34%	64,659
May 12, 2026	38.34	38.45	38.08	38.39	38.39	-0.16%	97,857
May 11, 2026	38.49	38.50	38.38	38.45	38.45	0.42%	113,629
May 8, 2026	38.18	38.37	38.12	38.29	38.29	0.60%	88,442
May 7, 2026	38.47	38.48	37.98	38.06	38.06	-1.08%	129,953
May 6, 2026	38.31	38.52	38.28	38.48	38.48	0.90%	105,421
May 5, 2026	37.91	38.21	37.91	38.13	38.13	1.15%	92,175
May 4, 2026	37.80	38.03	37.66	37.70	37.70	-0.45%	134,909
May 1, 2026	37.99	38.10	37.87	37.87	37.87	-0.13%	562,500
Apr 30, 2026	37.47	37.94	37.35	37.92	37.92	1.74%	222,385
Apr 29, 2026	37.30	37.30	37.10	37.27	37.27	0.27%	75,389
Apr 28, 2026	37.27	37.32	37.01	37.17	37.17	-0.08%	123,503
Apr 27, 2026	37.14	37.33	37.14	37.20	37.20	0.22%	363,726
Apr 24, 2026	37.15	37.25	37.02	37.12	37.12	0.08%	361,681
Apr 23, 2026	36.98	37.15	36.78	37.09	37.09	0.43%	111,474
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%	315,186
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%	95,557
Apr 13, 2026	36.09	36.53	36.09	36.53	36.53	0.86%	90,784
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%	115,153
Apr 8, 2026	36.03	36.21	35.94	36.21	36.21	2.49%	138,606
Apr 7, 2026	35.24	35.35	35.13	35.33	35.33	0.11%	118,597
Apr 6, 2026	35.08	35.32	35.08	35.29	35.29	0.47%	117,041
Apr 2, 2026	34.65	35.27	34.63	35.13	35.13	0.10%	155,362
Apr 1, 2026	35.02	35.25	35.02	35.09	35.09	0.52%	165,315
Mar 31, 2026	34.50	34.92	34.40	34.91	34.91	2.26%	431,900
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%	360,088
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	35.58	0.42%	115,384
Mar 6, 2026	35.63	35.66	35.30	35.60	35.44	-1.28%	122,774