FELTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.90	23.02	22.86	22.99	22.99	-1.75%	33,000
Jun 2, 2026	22.83	23.40	22.83	23.40	23.40	-4.02%	111,819
Jun 1, 2026	24.23	24.46	24.13	24.38	24.38	1.12%	20,444
May 29, 2026	24.60	25.19	24.07	24.11	24.11	0.12%	41,215
May 28, 2026	23.84	24.30	23.84	24.08	24.08	-6.16%	32,011
May 27, 2026	25.74	25.74	25.51	25.66	25.66	-6.85%	22,358
May 26, 2026	27.71	27.96	27.22	27.55	27.55	7.07%	14,184
May 22, 2026	25.51	25.74	25.46	25.73	25.73	5.02%	16,193
May 21, 2026	23.98	24.50	23.93	24.50	24.50	7.88%	18,925
May 20, 2026	22.27	22.72	22.25	22.71	22.71	-0.92%	18,660
May 19, 2026	22.77	23.05	22.45	22.92	22.92	-2.18%	43,124
May 18, 2026	23.57	23.57	23.32	23.43	23.43	-2.33%	22,179
May 15, 2026	23.91	24.09	23.91	23.99	23.99	-2.24%	20,054
May 14, 2026	24.63	25.39	24.35	24.54	24.54	-0.16%	14,547
May 13, 2026	24.29	24.62	24.29	24.58	24.58	4.37%	19,126
May 12, 2026	23.48	23.66	23.32	23.55	23.55	-2.08%	17,091
May 11, 2026	23.98	24.08	23.93	24.05	24.05	0.69%	24,813
May 8, 2026	23.65	23.97	23.65	23.89	23.89	8.72%	12,206
May 7, 2026	22.28	22.28	21.92	21.97	21.97	-0.27%	7,624
May 6, 2026	22.61	22.61	21.94	22.03	22.03	2.67%	4,436
May 5, 2026	21.14	21.46	21.14	21.46	21.46	2.67%	11,956
May 4, 2026	21.16	21.25	20.83	20.90	20.90	-0.26%	14,062
May 1, 2026	21.39	21.39	20.91	20.96	20.96	-1.48%	8,356
Apr 30, 2026	20.79	21.29	20.76	21.27	21.27	9.36%	34,926
Apr 29, 2026	19.24	19.45	18.98	19.45	19.45	0.65%	12,223
Apr 28, 2026	19.79	19.79	19.00	19.33	19.33	-4.57%	20,585
Apr 27, 2026	20.32	20.33	20.15	20.25	20.25	5.30%	18,813
Apr 24, 2026	19.46	19.46	19.15	19.23	19.23	1.42%	21,936
Apr 23, 2026	19.60	19.60	18.82	18.96	18.96	2.60%	19,513
Apr 22, 2026	18.40	18.48	18.30	18.48	18.48	0.11%	35,687
Apr 21, 2026	18.76	18.80	18.46	18.46	18.46	-1.02%	29,212
Apr 20, 2026	18.58	18.65	18.54	18.65	18.65	-3.27%	48,319
Apr 17, 2026	19.26	19.41	19.18	19.28	19.28	1.21%	133,402
Apr 16, 2026	19.06	19.08	18.91	19.05	19.05	5.31%	45,157
Apr 15, 2026	17.98	18.13	17.98	18.09	18.09	-3.21%	14,221
Apr 14, 2026	18.47	18.72	18.47	18.69	18.69	2.52%	28,419
Apr 13, 2026	17.76	18.23	17.76	18.23	18.23	1.17%	25,106
Apr 10, 2026	18.00	18.07	17.90	18.02	18.02	2.27%	14,831
Apr 9, 2026	17.39	17.72	17.30	17.62	17.62	-0.34%	26,444
Apr 8, 2026	17.86	17.86	17.52	17.68	17.68	7.54%	23,860
Apr 7, 2026	16.35	16.47	16.06	16.44	16.44	-1.50%	94,268
Apr 6, 2026	16.74	16.83	16.60	16.69	16.69	-2.97%	52,523
Apr 2, 2026	16.72	17.26	16.72	17.20	17.20	-4.50%	38,819
Apr 1, 2026	17.99	18.21	17.94	18.01	18.01	4.47%	62,793
Mar 31, 2026	16.76	17.28	16.72	17.24	17.24	2.74%	73,312
Mar 30, 2026	17.00	17.13	16.74	16.78	16.78	-1.18%	36,084
Mar 27, 2026	17.21	17.28	16.98	16.98	16.98	-2.69%	33,951
Mar 26, 2026	17.84	17.84	17.44	17.45	17.45	-2.35%	28,774
Mar 25, 2026	17.97	17.99	17.81	17.87	17.87	2.94%	36,787
Mar 24, 2026	17.22	17.41	17.12	17.36	17.36	0.64%	74,152