FELC(FELC)
FELC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $44.05 | $44.22 | $43.97 | $44.16 | 584,900 |
| 10/8/2026 | $44.03 | $44.08 | $43.71 | $43.92 | 919,434 |
| 10/7/2026 | $44.01 | $44.12 | $43.87 | $44.11 | 947,400 |
| 10/6/2026 | $44.14 | $44.34 | $44.13 | $44.22 | 963,652 |
| 10/5/2026 | $43.70 | $44.08 | $43.69 | $44.00 | 1.34M |
| 10/2/2026 | $43.77 | $43.84 | $43.54 | $43.69 | 672,988 |
| 10/1/2026 | $43.43 | $43.49 | $43.07 | $43.42 | 713,323 |
| 9/30/2026 | $43.52 | $43.71 | $43.31 | $43.32 | 646,032 |
| 9/29/2026 | $43.56 | $43.57 | $43.27 | $43.39 | 796,100 |
| 9/28/2026 | $43.64 | $43.69 | $43.39 | $43.45 | 632,700 |
| 9/25/2026 | $43.63 | $43.86 | $43.52 | $43.82 | 548,109 |
| 9/24/2026 | $43.36 | $43.67 | $43.36 | $43.58 | 729,500 |
| 9/23/2026 | $43.89 | $43.89 | $43.51 | $43.61 | 600,936 |
| 9/22/2026 | $44.05 | $44.09 | $43.86 | $43.92 | 1.24M |
| 9/21/2026 | $43.59 | $44.09 | $43.59 | $44.01 | 728,072 |
| 9/18/2026 | $43.39 | $43.40 | $43.13 | $43.36 | 512,327 |
| 9/17/2026 | $43.47 | $43.48 | $43.27 | $43.42 | 1.27M |
| 9/16/2026 | $43.31 | $43.39 | $42.73 | $43.00 | 632,917 |
| 9/15/2026 | $43.34 | $43.34 | $43.08 | $43.15 | 543,210 |
| 9/14/2026 | $43.28 | $43.50 | $43.19 | $43.35 | 618,000 |
| 9/11/2026 | $43.59 | $43.71 | $43.55 | $43.58 | 644,219 |
| 9/10/2026 | $43.19 | $43.29 | $43.07 | $43.22 | 710,975 |
| 9/9/2026 | $43.51 | $43.52 | $43.34 | $43.38 | 723,859 |
| 9/8/2026 | $43.88 | $43.88 | $43.57 | $43.63 | 737,851 |
| 9/4/2026 | $44.05 | $44.08 | $43.83 | $43.90 | 679,677 |
| 9/3/2026 | $43.79 | $44.12 | $43.75 | $44.09 | 646,200 |
| 9/2/2026 | $43.47 | $43.69 | $43.42 | $43.64 | 476,012 |
| 9/1/2026 | $43.36 | $43.54 | $43.29 | $43.41 | 817,389 |
| 8/31/2026 | $43.62 | $43.68 | $43.49 | $43.61 | 912,500 |
| 8/28/2026 | $43.92 | $44.09 | $43.71 | $43.77 | 473,377 |
| 8/27/2026 | $43.65 | $43.89 | $43.61 | $43.84 | 698,694 |
| 8/26/2026 | $43.35 | $43.57 | $43.35 | $43.49 | 559,400 |
| 8/25/2026 | $43.53 | $43.53 | $43.30 | $43.44 | 426,616 |
| 8/24/2026 | $43.40 | $43.43 | $43.25 | $43.33 | 914,076 |
| 8/21/2026 | $43.50 | $43.59 | $43.37 | $43.45 | 667,943 |
| 8/20/2026 | $43.55 | $43.65 | $43.26 | $43.26 | 576,800 |
| 8/19/2026 | $43.81 | $43.89 | $43.64 | $43.70 | 551,547 |
| 8/18/2026 | $43.76 | $43.79 | $43.66 | $43.68 | 571,537 |
| 8/17/2026 | $44.18 | $44.19 | $43.95 | $43.98 | 492,632 |
| 8/14/2026 | $44.25 | $44.36 | $44.12 | $44.19 | 461,300 |
| 8/13/2026 | $44.04 | $44.24 | $43.94 | $44.21 | 734,005 |
| 8/12/2026 | $44.04 | $44.06 | $43.84 | $43.90 | 535,115 |
| 8/11/2026 | $44.03 | $44.13 | $43.73 | $43.79 | 785,182 |
| 8/10/2026 | $43.92 | $44.11 | $43.92 | $43.99 | 582,146 |
| 8/7/2026 | $43.88 | $43.99 | $43.72 | $43.96 | 512,288 |
| 8/6/2026 | $43.74 | $43.90 | $43.62 | $43.72 | 487,402 |
| 8/5/2026 | $44.14 | $44.18 | $43.75 | $43.77 | 762,713 |
| 8/4/2026 | $43.26 | $43.96 | $43.26 | $43.83 | 1.89M |
| 8/3/2026 | $42.64 | $43.19 | $42.64 | $43.14 | 608,614 |
| 7/31/2026 | $42.46 | $42.69 | $42.04 | $42.57 | 676,079 |
| 7/30/2026 | $41.92 | $42.27 | $41.79 | $42.24 | 975,350 |
| 7/29/2026 | $42.12 | $42.31 | $41.51 | $41.51 | 698,700 |
| 7/28/2026 | $41.94 | $42.22 | $41.78 | $42.12 | 925,200 |
| 7/27/2026 | $42.23 | $42.31 | $41.78 | $41.98 | 834,462 |
| 7/24/2026 | $41.84 | $42.21 | $41.84 | $41.94 | 744,010 |
| 7/23/2026 | $41.94 | $42.10 | $41.69 | $41.86 | 788,714 |
| 7/22/2026 | $42.33 | $42.50 | $42.28 | $42.37 | 443,300 |
| 7/21/2026 | $42.32 | $42.45 | $42.19 | $42.40 | 526,730 |
| 7/20/2026 | $42.27 | $42.39 | $42.02 | $42.06 | 521,600 |
| 7/17/2026 | $41.86 | $42.28 | $41.83 | $42.08 | 553,768 |
| 7/16/2026 | $42.61 | $42.63 | $42.22 | $42.37 | 620,900 |
| 7/15/2026 | $42.63 | $42.70 | $42.41 | $42.70 | 673,100 |
| 7/14/2026 | $42.41 | $42.58 | $42.32 | $42.47 | 579,432 |
| 7/13/2026 | $42.42 | $42.53 | $42.22 | $42.29 | 510,014 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
