(FELV)
AMEX: FELV
· Real-Time Price · USD
33.28
-0.25 (-0.75%)
At close: Sep 12, 2025, 3:59 PM
33.27
-0.03%
After-hours: Sep 12, 2025, 05:29 PM EDT
FELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 33.46 | 33.47 | 33.27 | 33.27 | 33.27 | -0.78% | 111,980 |
| Sep 11, 2025 | 33.20 | 33.54 | 33.17 | 33.53 | 33.53 | 1.27% | 129,500 |
| Sep 10, 2025 | 33.19 | 33.23 | 33.03 | 33.11 | 33.11 | -0.12% | 141,217 |
| Sep 9, 2025 | 33.09 | 33.22 | 33.08 | 33.15 | 33.15 | 0.09% | 124,619 |
| Sep 8, 2025 | 33.01 | 33.12 | 32.95 | 33.12 | 33.12 | 0.03% | 108,422 |
| Sep 5, 2025 | 33.14 | 33.37 | 32.97 | 33.11 | 33.11 | -0.39% | 220,000 |
| Sep 4, 2025 | 33.02 | 33.24 | 32.94 | 33.24 | 33.24 | 0.88% | 129,713 |
| Sep 3, 2025 | 32.93 | 33.03 | 32.82 | 32.95 | 32.95 | 0.03% | 61,127 |
| Sep 2, 2025 | 32.86 | 32.95 | 32.72 | 32.94 | 32.94 | -0.54% | 85,500 |
| Aug 29, 2025 | 33.04 | 33.23 | 32.99 | 33.12 | 33.12 | 0.12% | 76,521 |
| Aug 28, 2025 | 33.14 | 33.14 | 32.98 | 33.08 | 33.08 | 0.06% | 79,106 |
| Aug 27, 2025 | 32.84 | 33.13 | 32.84 | 33.06 | 33.06 | 0.21% | 63,800 |
| Aug 26, 2025 | 32.88 | 32.99 | 32.81 | 32.99 | 32.99 | 0.33% | 53,640 |
| Aug 25, 2025 | 33.03 | 33.09 | 32.88 | 32.88 | 32.88 | -0.63% | 57,447 |
| Aug 22, 2025 | 32.62 | 33.15 | 32.62 | 33.09 | 33.09 | 1.60% | 114,304 |
| Aug 21, 2025 | 32.52 | 32.64 | 32.43 | 32.57 | 32.57 | -0.34% | 101,341 |
| Aug 20, 2025 | 32.53 | 32.71 | 32.53 | 32.68 | 32.68 | 0.15% | 119,800 |
| Aug 19, 2025 | 32.53 | 32.78 | 32.53 | 32.63 | 32.63 | 0.25% | 72,700 |
| Aug 18, 2025 | 32.52 | 32.59 | 32.47 | 32.55 | 32.55 | 0.15% | 104,086 |
| Aug 15, 2025 | 32.62 | 32.65 | 32.48 | 32.50 | 32.50 | -0.15% | 89,002 |