FELV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	32.62	32.65	32.48	32.50	32.50	-0.15%	89,002
Aug 14, 2025	32.43	32.59	32.41	32.55	32.55	-0.21%	64,444
Aug 13, 2025	32.35	32.63	32.35	32.62	32.62	0.90%	161,251
Aug 12, 2025	32.05	32.33	32.03	32.33	32.33	1.25%	113,880
Aug 11, 2025	32.00	32.11	31.91	31.93	31.93	-0.31%	88,707
Aug 8, 2025	31.86	32.06	31.86	32.03	32.03	0.66%	89,983
Aug 7, 2025	32.01	32.02	31.70	31.82	31.82	-0.09%	93,182
Aug 6, 2025	31.86	31.91	31.74	31.85	31.85	0.17%	110,054
Aug 5, 2025	31.85	31.92	31.68	31.80	31.80	-0.05%	74,741
Aug 4, 2025	31.54	31.81	31.54	31.81	31.81	1.05%	584,444
Aug 1, 2025	31.56	31.68	31.26	31.48	31.48	-1.25%	93,902
Jul 31, 2025	32.03	32.15	31.80	31.88	31.88	-0.53%	161,036
Jul 30, 2025	32.16	32.25	31.92	32.05	32.05	-0.34%	75,182
Jul 29, 2025	32.22	32.24	32.10	32.16	32.16	-0.16%	77,613
Jul 28, 2025	32.28	32.31	32.14	32.21	32.21	-0.25%	113,514
Jul 25, 2025	32.11	32.33	32.11	32.29	32.29	0.25%	80,187
Jul 24, 2025	32.30	32.33	32.17	32.21	32.21	-0.25%	70,478
Jul 23, 2025	32.15	32.31	32.13	32.29	32.29	0.72%	165,576
Jul 22, 2025	31.89	32.08	31.86	32.06	32.06	0.58%	72,549
Jul 21, 2025	31.96	32.07	31.88	31.88	31.88	0.02%	91,869
Jul 18, 2025	31.95	31.95	31.80	31.87	31.87	-	75,107
Jul 17, 2025	31.66	31.91	31.66	31.87	31.87	0.41%	102,837
Jul 16, 2025	31.69	31.75	31.49	31.74	31.74	0.41%	47,690
Jul 15, 2025	32.02	32.02	31.61	31.61	31.61	-1.28%	63,105
Jul 14, 2025	31.93	32.05	31.89	32.02	32.02	0.34%	60,364
Jul 11, 2025	31.95	32.06	31.87	31.91	31.91	-0.64%	58,909
Jul 10, 2025	32.02	32.21	31.92	32.12	32.12	0.27%	76,193
Jul 9, 2025	32.05	32.06	31.90	32.03	32.03	0.16%	104,347
Jul 8, 2025	31.98	32.06	31.94	31.98	31.98	-0.03%	54,972
Jul 7, 2025	32.16	32.23	31.86	31.99	31.99	-0.84%	145,688
Jul 3, 2025	32.09	32.28	32.09	32.26	32.26	0.72%	55,519
Jul 2, 2025	32.01	32.06	31.89	32.03	32.03	-0.12%	113,097
Jul 1, 2025	31.74	32.13	31.74	32.07	32.07	0.94%	80,991
Jun 30, 2025	31.73	31.83	31.65	31.77	31.77	0.44%	181,955
Jun 27, 2025	31.54	31.78	31.50	31.63	31.63	0.29%	106,578
Jun 26, 2025	31.38	31.55	31.37	31.54	31.54	0.67%	59,403
Jun 25, 2025	31.46	31.46	31.29	31.33	31.33	-0.54%	104,902
Jun 24, 2025	31.31	31.56	31.26	31.50	31.50	1.03%	85,506
Jun 23, 2025	30.94	31.20	30.80	31.18	31.18	0.89%	265,595
Jun 20, 2025	31.02	31.03	30.85	30.91	30.91	-0.34%	90,712
Jun 18, 2025	31.00	31.19	31.00	31.01	30.86	0.19%	59,162
Jun 17, 2025	31.08	31.18	30.94	30.95	30.80	-0.86%	73,550
Jun 16, 2025	31.10	31.32	31.10	31.22	31.07	0.81%	90,357
Jun 13, 2025	31.13	31.26	30.95	30.97	30.82	-1.05%	53,209
Jun 12, 2025	31.15	31.31	31.10	31.30	31.15	0.26%	75,857
Jun 11, 2025	31.35	31.35	31.14	31.22	31.07	-0.19%	115,505
Jun 10, 2025	31.17	31.35	31.17	31.28	31.13	0.32%	122,149
Jun 9, 2025	31.24	31.31	31.11	31.18	31.03	-0.06%	145,194
Jun 6, 2025	31.12	31.25	31.07	31.20	31.05	0.93%	170,729
Jun 5, 2025	30.97	31.02	30.82	30.91	30.76	-	130,280