FELC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.15	34.34	34.05	34.30	34.30	0.59%	742,348
Jun 26, 2025	33.91	34.12	33.89	34.10	34.10	0.80%	724,562
Jun 25, 2025	33.91	33.93	33.76	33.83	33.83	-	618,587
Jun 24, 2025	33.66	33.88	33.65	33.83	33.83	1.26%	858,839
Jun 23, 2025	33.12	33.45	32.97	33.41	33.41	0.91%	963,779
Jun 20, 2025	33.33	33.39	33.02	33.11	33.11	-0.45%	695,957
Jun 18, 2025	33.31	33.49	33.22	33.26	33.17	-0.09%	883,606
Jun 17, 2025	33.43	33.51	33.25	33.29	33.20	-0.80%	2,197,371
Jun 16, 2025	33.42	33.63	33.42	33.56	33.47	0.93%	738,571
Jun 13, 2025	33.32	33.52	33.17	33.25	33.16	-1.16%	1,269,910
Jun 12, 2025	33.42	33.64	33.41	33.64	33.55	0.33%	905,251
Jun 11, 2025	33.68	33.72	33.41	33.53	33.44	-0.30%	1,028,356
Jun 10, 2025	33.53	33.65	33.43	33.63	33.54	0.48%	634,819
Jun 9, 2025	33.54	33.57	33.45	33.47	33.38	0.03%	599,565
Jun 6, 2025	33.43	33.57	33.35	33.46	33.37	0.94%	622,539
Jun 5, 2025	33.37	33.45	33.05	33.15	33.06	-0.30%	914,066
Jun 4, 2025	33.30	33.38	33.24	33.25	33.16	-0.03%	741,739
Jun 3, 2025	33.03	33.31	33.02	33.26	33.17	0.57%	843,846
Jun 2, 2025	32.84	33.08	32.67	33.07	32.98	0.46%	685,422
May 30, 2025	32.84	33.00	32.55	32.92	32.83	-0.09%	1,373,736
May 29, 2025	33.15	33.15	32.72	32.95	32.86	0.37%	833,125
May 28, 2025	33.04	33.10	32.79	32.83	32.74	-0.48%	648,189
May 27, 2025	32.70	33.01	32.62	32.99	32.90	2.01%	755,359
May 23, 2025	32.19	32.50	32.08	32.34	32.25	-0.71%	651,361
May 22, 2025	32.54	32.78	32.51	32.57	32.48	-0.06%	755,302
May 21, 2025	32.82	33.11	32.52	32.59	32.50	-1.45%	1,198,965
May 20, 2025	33.09	33.11	32.89	33.07	32.98	-0.33%	625,537
May 19, 2025	32.79	33.20	32.79	33.18	33.09	0.15%	715,534
May 16, 2025	33.00	33.14	32.88	33.13	33.04	0.61%	483,873
May 15, 2025	32.64	32.98	32.63	32.93	32.84	0.52%	577,551
May 14, 2025	32.71	32.83	32.67	32.76	32.67	0.24%	582,640
May 13, 2025	32.50	32.80	32.47	32.68	32.59	0.68%	1,384,350
May 12, 2025	32.39	32.46	32.11	32.46	32.37	3.28%	906,543
May 9, 2025	31.55	31.59	31.34	31.43	31.34	-0.06%	524,722
May 8, 2025	31.45	31.75	31.29	31.45	31.36	0.58%	521,701
May 7, 2025	31.23	31.40	30.97	31.27	31.18	0.45%	567,527
May 6, 2025	31.10	31.37	31.02	31.13	31.05	-0.80%	400,765
May 5, 2025	31.34	31.55	31.25	31.38	31.29	-0.60%	1,321,851
May 2, 2025	31.49	31.65	31.34	31.57	31.48	1.35%	1,370,673
May 1, 2025	31.25	31.43	31.12	31.15	31.07	0.55%	517,078
Apr 30, 2025	30.58	31.06	30.26	30.98	30.90	0.06%	497,412
Apr 29, 2025	30.59	31.02	30.59	30.96	30.88	0.65%	858,308
Apr 28, 2025	30.75	30.87	30.42	30.76	30.68	0.23%	1,068,346
Apr 25, 2025	30.51	30.74	30.34	30.69	30.61	0.62%	1,692,510
Apr 24, 2025	29.91	30.52	29.85	30.50	30.42	2.31%	1,121,173
Apr 23, 2025	30.11	30.36	29.75	29.81	29.73	1.39%	1,267,550
Apr 22, 2025	29.01	29.50	28.95	29.40	29.32	2.47%	2,181,590
Apr 21, 2025	29.10	29.10	28.37	28.69	28.61	-2.32%	2,689,599
Apr 17, 2025	29.40	29.62	29.22	29.37	29.29	-0.03%	600,238
Apr 16, 2025	29.67	29.87	29.06	29.38	29.30	-2.29%	1,387,180