FELTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	17.85	17.98	17.72	17.96	17.96	5.65%	131,403
Nov 6, 2026	17.21	17.34	17.00	17.00	17.00	3.34%	108,210
Nov 5, 2026	17.05	17.52	16.36	16.45	16.45	-13.69%	213,208
Nov 4, 2026	18.63	19.25	18.63	19.06	19.06	-0.10%	75,851
Nov 3, 2026	19.01	19.50	19.01	19.08	19.08	-0.10%	36,307
Nov 2, 2026	19.44	19.78	19.02	19.10	19.10	-1.39%	117,211
Oct 30, 2026	19.87	20.17	19.14	19.37	19.37	-9.15%	40,566
Oct 29, 2026	21.42	21.50	21.30	21.32	21.32	-2.43%	52,572
Oct 28, 2026	21.59	21.86	21.56	21.85	21.85	0.23%	27,814
Oct 27, 2026	21.39	21.97	21.39	21.80	21.80	5.62%	43,450
Oct 26, 2026	20.57	20.77	20.57	20.64	20.64	-1.05%	39,943
Oct 23, 2026	20.97	21.00	20.77	20.86	20.86	-0.19%	19,929
Oct 22, 2026	20.98	21.07	20.88	20.90	20.90	-3.73%	21,457
Oct 21, 2026	22.25	22.25	21.53	21.71	21.71	1.21%	13,845
Oct 20, 2026	21.35	21.58	21.28	21.45	21.45	-4.16%	18,394
Oct 19, 2026	22.91	23.34	22.34	22.38	22.38	3.18%	17,762
Oct 16, 2026	22.82	22.82	21.69	21.69	21.69	-3.36%	14,250
Oct 15, 2026	22.36	22.71	22.21	22.45	22.45	-3.00%	20,656
Oct 14, 2026	24.62	24.62	23.11	23.14	23.14	0.30%	14,463
Oct 13, 2026	23.49	23.49	22.90	23.07	23.07	-0.99%	8,494
Oct 12, 2026	23.60	23.63	23.23	23.30	23.30	-1.23%	12,171
Oct 9, 2026	24.59	24.59	23.47	23.59	23.59	3.37%	8,598
Oct 8, 2026	24.06	24.06	22.79	22.82	22.82	-3.96%	14,898
Oct 7, 2026	23.60	23.86	23.60	23.76	23.76	-2.06%	6,174
Oct 6, 2026	24.49	24.49	24.26	24.26	24.26	0.81%	12,421
Oct 5, 2026	25.03	25.03	23.79	24.07	24.07	1.63%	30,509
Oct 2, 2026	23.74	23.74	23.57	23.68	23.68	4.27%	7,194
Oct 1, 2026	22.15	23.75	22.15	22.71	22.71	2.76%	20,767
Sep 30, 2026	22.66	22.66	21.47	22.10	22.10	0.05%	9,379
Sep 29, 2026	22.18	22.44	21.93	22.09	22.09	1.52%	23,995
Sep 28, 2026	21.89	22.04	21.12	21.76	21.76	0.69%	16,849
Sep 25, 2026	21.60	21.94	21.35	21.61	21.61	2.61%	16,098
Sep 24, 2026	21.48	21.48	20.83	21.06	21.06	0.67%	27,747
Sep 23, 2026	20.50	21.90	20.50	20.92	20.92	-1.92%	18,564
Sep 22, 2026	21.29	22.00	21.24	21.33	21.33	0.42%	25,422
Sep 21, 2026	21.12	21.49	20.31	21.24	21.24	2.61%	19,814
Sep 18, 2026	20.79	21.01	20.09	20.70	20.70	-1.03%	18,474
Sep 17, 2026	20.76	21.04	20.76	20.92	20.92	1.97%	23,934
Sep 16, 2026	21.46	21.46	20.38	20.51	20.51	2.14%	22,126
Sep 15, 2026	20.18	20.20	19.98	20.08	20.08	-1.18%	32,696
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