(FELV)
AMEX: FELV
· Real-Time Price · USD
33.12
0.04 (0.12%)
At close: Aug 29, 2025, 3:59 PM
33.13
0.03%
After-hours: Aug 29, 2025, 06:40 PM EDT
FELV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |