(FELV)
AMEX: FELV
· Real-Time Price · USD
32.51
-0.04 (-0.12%)
At close: Aug 15, 2025, 3:59 PM
32.50
-0.03%
After-hours: Aug 15, 2025, 05:29 PM EDT
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% | 161,300 |
| Aug 12, 2025 | 32.05 | 32.33 | 32.03 | 32.33 | 32.33 | 1.25% | 113,900 |
| Aug 11, 2025 | 32.00 | 32.10 | 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% | 90,000 |
| Aug 7, 2025 | 32.01 | 32.02 | 31.70 | 31.82 | 31.82 | -0.09% | 93,200 |
| Aug 6, 2025 | 31.86 | 31.91 | 31.74 | 31.85 | 31.85 | 0.16% | 110,100 |
| Aug 5, 2025 | 31.85 | 31.92 | 31.68 | 31.80 | 31.80 | -0.03% | 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% | 75,200 |
| 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% | 80,200 |
| Jul 24, 2025 | 32.30 | 32.33 | 32.17 | 32.21 | 32.21 | -0.25% | 70,500 |
| Jul 23, 2025 | 32.15 | 32.31 | 32.13 | 32.29 | 32.29 | 0.72% | 165,600 |
| Jul 22, 2025 | 31.89 | 32.08 | 31.86 | 32.06 | 32.06 | 0.56% | 72,549 |
| Jul 21, 2025 | 31.96 | 32.07 | 31.88 | 31.88 | 31.88 | 0.03% | 91,900 |