FELE(FELE)
FELE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/30/2026 | $101.50 | $101.73 | $98.61 | $100.19 | 379,300 |
| 4/29/2026 | $102.30 | $105.28 | $101.40 | $101.87 | 311,124 |
| 4/28/2026 | $103.89 | $104.99 | $97.59 | $103.05 | 577,000 |
| 4/27/2026 | $102.45 | $103.81 | $101.97 | $103.50 | 428,000 |
| 4/24/2026 | $101.26 | $102.26 | $100.60 | $101.94 | 1.00M |
| 4/23/2026 | $99.44 | $101.80 | $99.44 | $101.61 | 237,434 |
| 4/22/2026 | $101.34 | $101.70 | $98.16 | $98.91 | 415,600 |
| 4/21/2026 | $100.33 | $101.52 | $100.16 | $101.04 | 276,700 |
| 4/20/2026 | $101.10 | $101.39 | $99.60 | $100.72 | 346,600 |
| 4/17/2026 | $100.73 | $103.61 | $100.58 | $101.68 | 714,520 |
| 4/16/2026 | $99.63 | $100.98 | $98.70 | $99.12 | 246,208 |
| 4/15/2026 | $102.41 | $102.51 | $99.68 | $100.16 | 216,305 |
| 4/14/2026 | $103.10 | $103.70 | $102.04 | $103.10 | 171,900 |
| 4/13/2026 | $100.81 | $103.96 | $100.80 | $103.25 | 292,200 |
| 4/10/2026 | $100.54 | $100.88 | $99.75 | $100.71 | 139,300 |
| 4/9/2026 | $98.63 | $100.88 | $98.63 | $100.54 | 161,700 |
| 4/8/2026 | $98.20 | $99.72 | $98.20 | $99.33 | 235,100 |
| 4/7/2026 | $93.93 | $95.89 | $93.41 | $95.56 | 306,114 |
| 4/6/2026 | $92.75 | $94.39 | $90.96 | $94.38 | 189,709 |
| 4/2/2026 | $92.50 | $94.32 | $91.34 | $93.19 | 239,400 |
| 4/1/2026 | $92.66 | $93.85 | $92.60 | $93.62 | 253,600 |
| 3/31/2026 | $90.92 | $92.85 | $89.71 | $92.17 | 344,816 |
| 3/30/2026 | $91.23 | $91.23 | $89.65 | $90.54 | 194,901 |
| 3/27/2026 | $91.48 | $91.82 | $90.20 | $90.45 | 160,600 |
| 3/26/2026 | $92.99 | $94.00 | $91.79 | $91.98 | 155,334 |
| 3/25/2026 | $94.14 | $94.54 | $92.74 | $93.42 | 188,900 |
| 3/24/2026 | $91.17 | $93.47 | $90.93 | $93.38 | 292,400 |
| 3/23/2026 | $92.71 | $93.25 | $91.91 | $92.14 | 274,546 |
| 3/20/2026 | $91.38 | $91.47 | $89.54 | $89.89 | 869,748 |
| 3/19/2026 | $90.45 | $91.84 | $89.76 | $91.36 | 260,901 |
| 3/18/2026 | $91.31 | $92.37 | $91.09 | $91.37 | 252,723 |
| 3/17/2026 | $92.17 | $92.58 | $90.56 | $91.93 | 179,300 |
| 3/16/2026 | $91.94 | $92.30 | $91.07 | $91.54 | 172,100 |
| 3/13/2026 | $92.16 | $93.55 | $90.00 | $90.91 | 234,534 |
| 3/12/2026 | $92.51 | $92.51 | $90.83 | $91.25 | 254,600 |
| 3/11/2026 | $93.97 | $94.85 | $92.88 | $93.62 | 242,000 |
| 3/10/2026 | $94.41 | $96.07 | $94.35 | $94.77 | 159,700 |
| 3/9/2026 | $93.89 | $95.60 | $91.89 | $95.29 | 367,900 |
| 3/6/2026 | $96.04 | $98.10 | $94.86 | $95.74 | 250,816 |
| 3/5/2026 | $100.25 | $101.04 | $97.27 | $98.22 | 244,340 |
| 3/4/2026 | $100.42 | $101.84 | $99.14 | $101.48 | 276,321 |
| 3/3/2026 | $97.37 | $100.70 | $97.20 | $100.12 | 497,700 |
| 3/2/2026 | $98.30 | $99.90 | $97.21 | $99.49 | 300,409 |
| 2/27/2026 | $99.39 | $100.06 | $96.62 | $99.62 | 592,214 |
| 2/26/2026 | $98.70 | $99.82 | $96.21 | $99.33 | 496,318 |
| 2/25/2026 | $98.94 | $100.20 | $97.92 | $98.61 | 424,300 |
| 2/24/2026 | $96.43 | $98.93 | $96.42 | $98.92 | 434,439 |
| 2/23/2026 | $95.11 | $95.73 | $94.68 | $95.32 | 466,500 |
| 2/20/2026 | $94.80 | $95.92 | $94.17 | $95.84 | 494,644 |