(FELC)
29.94
-1.61 (-5.10%)
At close: Apr 03, 2025, 3:59 PM
30.24
1.01%
After-hours: Apr 03, 2025, 08:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 30.98 | 31.70 | 30.98 | 31.55 | 0.22 | 0.70% | 871,338 |
| Apr 1, 2025 | 31.09 | 31.42 | 30.94 | 31.33 | 0.14 | 0.45% | 1,081,000 |
| Mar 31, 2025 | 30.66 | 31.30 | 30.52 | 31.19 | 0.14 | 0.45% | 4,125,804 |
| Mar 28, 2025 | 31.54 | 31.61 | 30.99 | 31.05 | -0.60 | -1.90% | 742,300 |
| Mar 27, 2025 | 31.66 | 31.90 | 31.56 | 31.65 | -0.14 | -0.44% | 953,600 |
| Mar 26, 2025 | 32.13 | 32.21 | 31.69 | 31.79 | -0.39 | -1.21% | 589,300 |
| Mar 25, 2025 | 32.16 | 32.23 | 32.08 | 32.18 | 0.13 | 0.41% | 512,600 |
| Mar 24, 2025 | 31.87 | 32.13 | 31.85 | 32.05 | 0.54 | 1.71% | 993,693 |
| Mar 21, 2025 | 31.21 | 31.54 | 31.20 | 31.51 | -0.10 | -0.32% | 694,945 |
| Mar 20, 2025 | 31.45 | 31.89 | 31.44 | 31.61 | -0.02 | -0.06% | 730,111 |
| Mar 19, 2025 | 31.43 | 31.87 | 31.34 | 31.63 | 0.33 | 1.05% | 908,742 |
| Mar 18, 2025 | 31.51 | 31.54 | 31.21 | 31.30 | -0.35 | -1.11% | 579,615 |
| Mar 17, 2025 | 31.41 | 31.83 | 31.41 | 31.65 | 0.18 | 0.57% | 1,206,100 |
| Mar 14, 2025 | 31.08 | 31.54 | 31.08 | 31.47 | 0.66 | 2.14% | 1,097,240 |
| Mar 13, 2025 | 31.27 | 31.27 | 30.73 | 30.81 | -0.43 | -1.38% | 1,636,477 |
| Mar 12, 2025 | 31.43 | 31.52 | 30.98 | 31.24 | 0.14 | 0.45% | 2,257,562 |
| Mar 11, 2025 | 31.25 | 31.46 | 30.87 | 31.10 | -0.22 | -0.70% | 5,656,760 |
| Mar 10, 2025 | 31.71 | 31.81 | 31.06 | 31.32 | -0.85 | -2.64% | 1,315,220 |
| Mar 7, 2025 | 31.85 | 32.25 | 31.59 | 32.17 | 0.25 | 0.78% | 2,529,927 |
| Mar 6, 2025 | 32.09 | 32.39 | 31.81 | 31.92 | -0.59 | -1.81% | 1,376,802 |
| Mar 5, 2025 | 32.16 | 32.62 | 31.97 | 32.51 | 0.37 | 1.15% | 2,016,400 |
| Mar 4, 2025 | 32.30 | 32.65 | 31.88 | 32.14 | -0.40 | -1.23% | 4,399,704 |
| Mar 3, 2025 | 33.26 | 33.34 | 32.35 | 32.54 | -0.61 | -1.84% | 983,000 |
| Feb 28, 2025 | 32.66 | 33.21 | 32.54 | 33.15 | 0.48 | 1.47% | 2,644,900 |
| Feb 27, 2025 | 33.34 | 33.39 | 32.65 | 32.67 | -0.52 | -1.57% | 3,155,707 |
| Feb 26, 2025 | 33.25 | 33.48 | 33.05 | 33.19 | 0.05 | 0.15% | 1,476,098 |
| Feb 25, 2025 | 33.26 | 33.36 | 32.90 | 33.14 | -0.13 | -0.39% | 960,200 |
| Feb 24, 2025 | 33.52 | 33.60 | 33.25 | 33.27 | -0.16 | -0.48% | 1,104,310 |
| Feb 21, 2025 | 34.03 | 34.04 | 33.41 | 33.43 | -0.60 | -1.76% | 708,234 |
| Feb 20, 2025 | 34.14 | 34.14 | 33.86 | 34.03 | -0.17 | -0.50% | 638,300 |
| Feb 19, 2025 | 34.07 | 34.23 | 34.03 | 34.20 | 0.09 | 0.26% | 544,447 |
| Feb 18, 2025 | 34.15 | 34.17 | 33.96 | 34.11 | 0.02 | 0.06% | 569,805 |
| Feb 14, 2025 | 34.09 | 34.14 | 34.03 | 34.09 | 0.02 | 0.06% | 510,500 |
| Feb 13, 2025 | 33.80 | 34.10 | 33.76 | 34.07 | 0.33 | 0.98% | 548,300 |
| Feb 12, 2025 | 33.52 | 33.80 | 33.46 | 33.74 | -0.10 | -0.30% | 567,200 |
| Feb 11, 2025 | 33.73 | 33.89 | 33.69 | 33.84 | 0.05 | 0.15% | 476,700 |
| Feb 10, 2025 | 33.81 | 33.85 | 33.71 | 33.79 | 0.19 | 0.57% | 646,578 |
| Feb 7, 2025 | 34.00 | 34.05 | 33.58 | 33.60 | -0.36 | -1.06% | 663,756 |
| Feb 6, 2025 | 33.93 | 33.96 | 33.75 | 33.96 | 0.12 | 0.35% | 693,750 |
| Feb 5, 2025 | 33.73 | 33.87 | 33.58 | 33.84 | 0.08 | 0.24% | 2,256,900 |
| Feb 4, 2025 | 33.52 | 33.79 | 33.50 | 33.76 | 0.22 | 0.66% | 717,300 |
| Feb 3, 2025 | 33.18 | 33.71 | 33.17 | 33.54 | -0.24 | -0.71% | 916,957 |
| Jan 31, 2025 | 34.15 | 34.25 | 33.74 | 33.78 | -0.17 | -0.50% | 819,505 |
| Jan 30, 2025 | 33.90 | 34.02 | 33.68 | 33.95 | 0.12 | 0.35% | 605,902 |
| Jan 29, 2025 | 33.97 | 33.97 | 33.68 | 33.83 | -0.16 | -0.47% | 663,900 |
| Jan 28, 2025 | 33.76 | 34.04 | 33.58 | 33.99 | 0.31 | 0.92% | 481,200 |
| Jan 27, 2025 | 33.41 | 33.72 | 33.28 | 33.68 | -0.41 | -1.20% | 795,300 |
| Jan 24, 2025 | 34.24 | 34.26 | 34.04 | 34.09 | -0.11 | -0.32% | 553,300 |
| Jan 23, 2025 | 34.01 | 34.20 | 33.95 | 34.20 | 0.19 | 0.56% | 583,815 |
| Jan 22, 2025 | 34.06 | 34.10 | 33.99 | 34.01 | 0.17 | 0.50% | 485,694 |