FELTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	20.86	21.22	20.20	20.32	20.32	-2.59%	42,825
Sep 11, 2026	20.51	21.29	20.03	20.86	20.86	2.43%	33,803
Sep 10, 2026	21.40	21.40	20.30	20.37	20.37	-3.02%	220,871
Sep 9, 2026	20.51	21.65	20.51	21.00	21.00	1.55%	150,709
Sep 8, 2026	20.95	21.40	20.68	20.68	20.68	-2.29%	59,231
Sep 4, 2026	20.78	21.59	20.78	21.17	21.17	1.86%	60,871
Sep 3, 2026	20.62	20.84	20.50	20.78	20.78	0.82%	50,703
Sep 2, 2026	20.46	20.64	20.43	20.61	20.61	-0.63%	47,082
Sep 1, 2026	20.96	21.10	20.74	20.74	20.74	-3.71%	30,495
Aug 31, 2026	21.58	21.92	21.40	21.54	21.54	1.08%	39,839
Aug 28, 2026	21.73	21.73	21.25	21.31	21.31	-4.10%	17,017
Aug 27, 2026	22.36	22.36	22.15	22.22	22.22	2.30%	21,654
Aug 26, 2026	21.83	21.89	21.67	21.72	21.72	-1.18%	10,561
Aug 25, 2026	22.06	22.06	21.87	21.98	21.98	0.46%	13,313
Aug 24, 2026	21.87	21.95	21.77	21.88	21.88	0.32%	34,519
Aug 21, 2026	21.77	21.83	21.70	21.81	21.81	3.02%	18,741
Aug 20, 2026	21.26	21.31	21.05	21.17	21.17	-1.85%	70,828
Aug 19, 2026	21.82	21.82	21.46	21.57	21.57	-2.31%	32,565
Aug 18, 2026	22.49	22.49	22.02	22.08	22.08	-5.68%	33,087
Aug 17, 2026	23.35	23.57	23.35	23.41	23.41	0.39%	20,349
Aug 14, 2026	23.30	23.42	23.23	23.32	23.32	-1.23%	12,192
Aug 13, 2026	23.68	23.89	23.61	23.61	23.61	2.52%	13,426
Aug 12, 2026	22.77	23.66	22.33	23.03	23.03	0.52%	20,149
Aug 11, 2026	23.13	23.15	22.85	22.91	22.91	0.09%	14,453
Aug 10, 2026	23.00	23.08	22.77	22.89	22.89	-1.97%	39,333
Aug 7, 2026	23.11	23.57	22.45	23.35	23.35	3.41%	49,027
Aug 6, 2026	22.49	22.85	22.49	22.58	22.58	-4.08%	19,232
Aug 5, 2026	23.80	24.02	23.54	23.54	23.54	3.20%	22,409
Aug 4, 2026	22.38	23.18	21.88	22.81	22.81	2.24%	67,082
Aug 3, 2026	22.09	22.53	21.94	22.31	22.31	1.83%	74,118
Jul 31, 2026	22.36	22.36	21.68	21.91	21.91	2.35%	37,853
Jul 30, 2026	19.91	21.51	19.91	21.41	21.41	16.60%	65,558
Jul 29, 2026	18.62	18.88	18.24	18.36	18.36	-3.52%	39,766
Jul 28, 2026	18.79	19.06	18.78	19.03	19.03	-1.96%	70,475
Jul 27, 2026	19.66	19.71	19.25	19.41	19.41	-0.72%	99,058
Jul 24, 2026	19.65	19.82	19.55	19.55	19.55	-0.66%	47,092
Jul 23, 2026	19.72	19.87	19.62	19.68	19.68	-0.50%	35,872
Jul 22, 2026	19.81	19.94	19.73	19.78	19.78	1.01%	26,984
Jul 21, 2026	19.38	19.58	19.29	19.58	19.58	3.98%	33,032
Jul 20, 2026	18.97	19.25	18.81	18.83	18.83	-	69,279
Jul 17, 2026	18.48	18.92	18.41	18.83	18.83	-1.57%	40,932
Jul 16, 2026	19.23	19.33	19.04	19.13	19.13	-2.25%	39,165
Jul 15, 2026	19.83	19.83	19.36	19.57	19.57	-0.46%	27,836
Jul 14, 2026	19.99	19.99	19.66	19.66	19.66	-0.28%	111,311
Jul 13, 2026	19.86	19.97	19.65	19.72	19.72	-2.88%	44,434
Jul 10, 2026	20.05	20.36	20.05	20.30	20.30	0.10%	27,601
Jul 9, 2026	20.16	20.33	20.14	20.28	20.28	1.30%	50,715
Jul 8, 2026	19.81	20.12	19.62	20.02	20.02	-0.25%	84,204
Jul 7, 2026	20.48	20.69	20.00	20.07	20.07	-3.97%	109,654
Jul 6, 2026	20.81	20.94	20.79	20.90	20.90	1.70%	47,074