FELE(FELE)
FELE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/30/2026 | $106.82 | $107.93 | $102.22 | $103.47 | 270,557 |
| 7/29/2026 | $109.54 | $111.42 | $104.44 | $105.38 | 564,443 |
| 7/28/2026 | $111.88 | $115.82 | $109.65 | $109.71 | 659,800 |
| 7/27/2026 | $106.05 | $107.26 | $104.58 | $105.43 | 497,901 |
| 7/24/2026 | $106.31 | $107.28 | $105.36 | $105.59 | 269,600 |
| 7/23/2026 | $103.88 | $105.90 | $103.79 | $105.58 | 338,136 |
| 7/22/2026 | $103.93 | $105.26 | $103.82 | $104.67 | 212,249 |
| 7/21/2026 | $104.99 | $104.99 | $103.35 | $103.93 | 202,200 |
| 7/20/2026 | $105.78 | $105.80 | $103.48 | $104.29 | 208,000 |
| 7/17/2026 | $106.83 | $108.25 | $105.49 | $105.66 | 272,937 |
| 7/16/2026 | $103.92 | $107.88 | $103.92 | $107.73 | 321,302 |
| 7/15/2026 | $104.37 | $104.70 | $103.60 | $104.38 | 362,800 |
| 7/14/2026 | $104.85 | $105.17 | $103.39 | $104.47 | 369,628 |
| 7/13/2026 | $103.40 | $104.54 | $103.01 | $103.21 | 189,823 |
| 7/10/2026 | $101.54 | $104.82 | $101.54 | $103.63 | 276,800 |
| 7/9/2026 | $102.06 | $102.94 | $100.58 | $101.69 | 207,000 |
| 7/8/2026 | $102.25 | $103.88 | $100.59 | $101.26 | 205,100 |
| 7/7/2026 | $105.38 | $105.38 | $102.09 | $102.77 | 246,500 |
| 7/6/2026 | $104.71 | $105.69 | $104.06 | $105.38 | 264,106 |
| 7/2/2026 | $105.53 | $105.86 | $103.86 | $105.14 | 299,840 |
| 7/1/2026 | $107.25 | $107.25 | $105.11 | $105.28 | 213,400 |
| 6/30/2026 | $106.16 | $107.89 | $105.48 | $107.19 | 216,700 |
| 6/29/2026 | $106.67 | $107.01 | $105.35 | $105.49 | 371,719 |
| 6/26/2026 | $108.88 | $108.88 | $107.46 | $107.89 | 823,436 |
| 6/25/2026 | $105.54 | $109.32 | $105.52 | $108.88 | 262,900 |
| 6/24/2026 | $104.19 | $106.27 | $103.78 | $104.88 | 299,307 |
| 6/23/2026 | $103.93 | $104.91 | $102.42 | $103.63 | 251,700 |
| 6/22/2026 | $104.77 | $105.32 | $103.49 | $104.46 | 254,268 |
| 6/18/2026 | $104.82 | $105.92 | $103.33 | $104.20 | 1.03M |
| 6/17/2026 | $102.98 | $103.80 | $100.39 | $103.25 | 379,900 |
| 6/16/2026 | $104.28 | $105.50 | $103.06 | $103.53 | 239,307 |
| 6/15/2026 | $104.12 | $105.09 | $103.31 | $103.50 | 210,233 |
| 6/12/2026 | $104.18 | $104.18 | $102.04 | $103.57 | 184,122 |
| 6/11/2026 | $100.73 | $102.46 | $99.67 | $102.17 | 164,403 |
| 6/10/2026 | $101.91 | $103.09 | $99.61 | $99.63 | 299,645 |
| 6/9/2026 | $100.80 | $103.90 | $100.80 | $102.63 | 315,742 |
| 6/8/2026 | $99.08 | $100.80 | $98.38 | $100.09 | 297,200 |
| 6/5/2026 | $98.00 | $99.27 | $97.33 | $98.56 | 329,919 |
| 6/4/2026 | $99.60 | $99.87 | $97.95 | $98.08 | 210,800 |
| 6/3/2026 | $99.53 | $99.91 | $98.43 | $98.59 | 229,300 |
| 6/2/2026 | $97.44 | $100.22 | $97.27 | $99.97 | 290,234 |
| 6/1/2026 | $97.12 | $99.21 | $95.52 | $97.44 | 265,400 |
| 5/29/2026 | $98.82 | $99.56 | $98.10 | $98.38 | 271,400 |
| 5/28/2026 | $100.59 | $100.87 | $98.96 | $99.09 | 309,433 |
| 5/27/2026 | $100.79 | $102.00 | $100.55 | $101.16 | 365,812 |
| 5/26/2026 | $98.57 | $101.10 | $98.57 | $100.65 | 367,735 |
| 5/22/2026 | $96.82 | $98.50 | $96.38 | $98.28 | 202,238 |
| 5/21/2026 | $96.80 | $96.99 | $94.96 | $96.68 | 230,004 |
| 5/20/2026 | $95.63 | $97.28 | $94.96 | $97.10 | 291,100 |
| 5/19/2026 | $97.00 | $97.60 | $95.31 | $95.40 | 145,637 |
| 5/18/2026 | $96.49 | $97.61 | $95.99 | $97.40 | 204,833 |
| 5/15/2026 | $97.93 | $97.93 | $95.97 | $96.07 | 194,114 |
| 5/14/2026 | $97.99 | $98.83 | $97.70 | $98.30 | 185,031 |
| 5/13/2026 | $97.66 | $97.88 | $96.71 | $97.37 | 230,920 |
| 5/12/2026 | $99.49 | $99.49 | $97.31 | $97.83 | 174,000 |
| 5/11/2026 | $99.81 | $100.48 | $98.32 | $99.01 | 277,700 |
| 5/8/2026 | $99.94 | $100.74 | $98.16 | $99.34 | 221,706 |
| 5/7/2026 | $101.12 | $102.34 | $99.88 | $99.94 | 390,527 |
| 5/6/2026 | $101.42 | $101.59 | $100.09 | $100.98 | 175,900 |
| 5/5/2026 | $99.21 | $100.89 | $99.07 | $100.01 | 189,726 |
| 5/4/2026 | $98.83 | $100.42 | $98.28 | $98.89 | 350,846 |
| 5/1/2026 | $100.82 | $100.82 | $98.52 | $99.44 | 218,300 |