FEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	37.96	37.96	36.86	37.26	-	1.39%	18,508
May 12, 2025	37.10	37.10	36.57	36.75	36.75	1.30%	49,645
May 9, 2025	36.26	36.50	36.14	36.28	36.28	0.28%	28,186
May 8, 2025	36.17	36.45	35.98	36.18	36.18	0.78%	4,844
May 7, 2025	35.94	35.98	35.71	35.90	35.90	0.76%	6,418
May 6, 2025	35.56	35.76	35.44	35.63	35.63	-0.34%	8,037
May 5, 2025	35.72	35.87	35.47	35.75	35.75	-1.05%	5,490
May 2, 2025	36.20	36.20	35.83	36.13	36.13	0.67%	10,306
May 1, 2025	35.76	36.09	35.75	35.89	35.89	1.73%	10,665
Apr 30, 2025	35.26	35.31	34.71	35.28	35.28	-0.25%	5,639
Apr 29, 2025	35.15	35.48	35.15	35.37	35.37	0.71%	6,599
Apr 28, 2025	35.11	35.20	34.81	35.12	35.12	0.26%	7,727
Apr 25, 2025	34.88	35.08	34.88	35.03	35.03	1.54%	8,914
Apr 24, 2025	34.45	34.89	34.45	34.50	34.50	0.29%	13,943
Apr 23, 2025	34.47	34.70	34.27	34.40	34.40	1.68%	16,135
Apr 22, 2025	33.28	33.97	33.28	33.83	33.83	2.95%	19,342
Apr 21, 2025	33.08	33.19	32.53	32.86	32.86	-1.35%	33,186
Apr 17, 2025	33.01	33.31	32.74	33.31	33.31	-3.11%	16,082
Apr 16, 2025	34.84	34.87	34.02	34.38	32.76	-1.55%	72,504
Apr 15, 2025	34.81	35.24	34.81	34.92	33.28	0.40%	7,198
Apr 14, 2025	35.42	35.42	34.60	34.78	33.15	0.58%	9,710
Apr 11, 2025	33.92	34.60	33.92	34.58	32.95	2.31%	4,952
Apr 10, 2025	34.32	34.32	33.37	33.80	32.21	-2.14%	5,418
Apr 9, 2025	32.25	34.62	32.17	34.54	32.92	8.21%	8,549
Apr 8, 2025	33.23	33.64	31.62	31.92	30.42	-0.81%	6,863
Apr 7, 2025	31.09	33.25	30.91	32.18	30.67	-1.32%	17,406
Apr 4, 2025	33.03	33.49	32.58	32.61	31.08	-4.79%	19,516
Apr 3, 2025	34.44	34.65	34.08	34.25	32.64	-5.91%	8,539
Apr 2, 2025	36.25	36.44	36.13	36.40	34.69	1.00%	2,387
Apr 1, 2025	35.71	36.18	35.65	36.04	34.35	0.50%	4,712
Mar 31, 2025	35.45	35.86	34.93	35.86	34.17	0.48%	8,519
Mar 28, 2025	36.73	36.73	35.68	35.69	34.01	-3.28%	17,474
Mar 27, 2025	36.72	36.99	36.72	36.90	35.17	0.08%	11,596
Mar 26, 2025	37.16	37.25	36.69	36.87	35.14	-1.18%	13,654
Mar 25, 2025	37.02	37.38	36.88	37.31	35.56	0.87%	7,221
Mar 24, 2025	36.29	36.99	36.27	36.99	35.25	3.82%	30,259
Mar 21, 2025	34.91	35.66	34.91	35.63	33.96	0.82%	27,072
Mar 20, 2025	35.07	35.79	33.49	35.34	33.68	-2.05%	31,380
Mar 19, 2025	35.44	36.45	35.30	36.08	33.72	2.73%	70,595
Mar 18, 2025	35.21	35.22	34.66	35.12	32.83	-2.69%	23,086
Mar 17, 2025	35.96	36.29	35.62	36.09	33.73	0.36%	28,804
Mar 14, 2025	35.60	35.98	35.33	35.96	33.61	3.42%	27,153
Mar 13, 2025	36.05	36.05	34.65	34.77	32.50	-3.82%	10,289
Mar 12, 2025	36.30	36.30	35.47	36.15	33.79	2.47%	7,246
Mar 11, 2025	34.40	35.58	34.40	35.28	32.98	3.49%	13,972
Mar 10, 2025	36.19	36.19	33.80	34.09	31.86	-8.65%	21,001
Mar 7, 2025	37.65	37.65	36.36	37.32	34.88	-0.35%	12,922
Mar 6, 2025	38.36	38.69	37.22	37.45	35.00	-4.00%	11,522
Mar 5, 2025	38.37	39.01	37.96	39.01	36.46	2.98%	11,915
Mar 4, 2025	37.21	38.51	36.38	37.88	35.41	-0.68%	21,325