FELC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.00	36.00	35.80	35.85	35.85	-0.28%	788,549
Aug 14, 2025	35.82	35.99	35.81	35.95	35.95	0.08%	853,407
Aug 13, 2025	35.87	35.96	35.79	35.92	35.92	0.36%	624,059
Aug 12, 2025	35.51	35.79	35.45	35.79	35.79	1.16%	541,298
Aug 11, 2025	35.49	35.55	35.33	35.38	35.38	-0.23%	607,993
Aug 8, 2025	35.26	35.49	35.26	35.46	35.46	0.88%	691,245
Aug 7, 2025	35.34	35.39	34.95	35.15	35.15	0.09%	1,200,384
Aug 6, 2025	34.90	35.16	34.83	35.12	35.12	0.83%	780,204
Aug 5, 2025	35.00	35.06	34.76	34.83	34.83	-0.40%	1,242,051
Aug 4, 2025	34.65	34.97	34.65	34.97	34.97	1.54%	952,612
Aug 1, 2025	34.68	34.68	34.31	34.44	34.44	-1.60%	904,359
Jul 31, 2025	35.43	35.45	34.95	35.00	35.00	-0.28%	2,363,604
Jul 30, 2025	35.17	35.27	34.95	35.10	35.10	-0.03%	907,411
Jul 29, 2025	35.31	35.32	35.07	35.11	35.11	-0.40%	1,099,452
Jul 28, 2025	35.27	35.31	35.15	35.25	35.25	0.03%	962,434
Jul 25, 2025	35.12	35.27	35.12	35.24	35.24	0.40%	587,578
Jul 24, 2025	35.12	35.19	35.08	35.10	35.10	0.06%	1,056,060
Jul 23, 2025	34.90	35.08	34.81	35.08	35.08	0.83%	937,942
Jul 22, 2025	34.86	34.86	34.67	34.79	34.79	-0.20%	2,215,358
Jul 21, 2025	34.80	35.02	34.80	34.86	34.86	0.23%	630,683
Jul 18, 2025	34.88	34.88	34.70	34.78	34.78	-0.03%	696,900
Jul 17, 2025	34.61	34.82	34.60	34.79	34.79	0.55%	657,948
Jul 16, 2025	34.58	34.64	34.30	34.60	34.60	0.23%	949,857
Jul 15, 2025	34.80	34.84	34.52	34.52	34.52	-0.40%	723,350
Jul 14, 2025	34.53	34.71	34.52	34.66	34.66	0.26%	859,634
Jul 11, 2025	34.58	34.66	34.50	34.57	34.57	-0.49%	1,009,711
Jul 10, 2025	34.70	34.79	34.60	34.74	34.74	0.12%	562,773
Jul 9, 2025	34.62	34.74	34.54	34.70	34.70	0.61%	740,366
Jul 8, 2025	34.62	34.62	34.47	34.49	34.49	-0.23%	694,764
Jul 7, 2025	34.68	34.77	34.43	34.57	34.57	-0.72%	1,031,990
Jul 3, 2025	34.62	34.86	34.62	34.82	34.82	0.84%	451,249
Jul 2, 2025	34.42	34.54	34.36	34.53	34.53	0.26%	619,775
Jul 1, 2025	34.38	34.52	34.33	34.44	34.44	-0.14%	747,619
Jun 30, 2025	34.41	34.55	34.32	34.49	34.49	0.55%	2,031,638
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