FELTY(FELTY)
FELTY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $18.41 | $18.41 | $17.36 | $17.65 | 96,106 |
| 11/12/2026 | $18.25 | $18.43 | $18.10 | $18.17 | 71,400 |
| 11/11/2026 | $18.55 | $18.79 | $18.49 | $18.68 | 84,400 |
| 11/10/2026 | $17.97 | $18.26 | $17.56 | $17.65 | 167,100 |
| 11/9/2026 | $17.22 | $18.05 | $17.22 | $17.97 | 131,403 |
| 11/6/2026 | $17.21 | $17.34 | $17.00 | $17.00 | 108,210 |
| 11/5/2026 | $17.05 | $17.52 | $16.36 | $16.45 | 213,208 |
| 11/4/2026 | $18.63 | $19.25 | $18.63 | $19.06 | 75,900 |
| 11/3/2026 | $19.01 | $19.50 | $19.01 | $19.05 | 36,300 |
| 11/2/2026 | $19.44 | $19.78 | $19.02 | $19.10 | 117,200 |
| 10/30/2026 | $19.87 | $20.17 | $19.14 | $19.37 | 40,600 |
| 10/29/2026 | $21.42 | $21.50 | $21.30 | $21.32 | 52,600 |
| 10/28/2026 | $21.59 | $21.86 | $21.56 | $21.83 | 27,814 |
| 10/27/2026 | $21.39 | $21.97 | $21.39 | $21.80 | 43,500 |
| 10/26/2026 | $20.57 | $20.77 | $20.57 | $20.65 | 39,943 |
| 10/23/2026 | $20.97 | $21.00 | $20.77 | $20.77 | 19,900 |
| 10/22/2026 | $20.98 | $21.07 | $20.88 | $20.90 | 21,500 |
| 10/21/2026 | $22.25 | $22.25 | $21.53 | $21.71 | 13,845 |
| 10/20/2026 | $21.35 | $21.58 | $21.28 | $21.45 | 18,400 |
| 10/19/2026 | $22.91 | $23.34 | $22.34 | $22.38 | 17,800 |
| 10/16/2026 | $22.82 | $22.82 | $21.69 | $21.69 | 14,300 |
| 10/15/2026 | $22.36 | $22.71 | $22.21 | $22.45 | 20,700 |
| 10/14/2026 | $24.62 | $24.62 | $23.11 | $23.14 | 14,500 |
| 10/13/2026 | $23.49 | $23.49 | $22.90 | $23.07 | 8,500 |
| 10/12/2026 | $23.60 | $23.63 | $23.23 | $23.30 | 12,200 |
| 10/9/2026 | $24.59 | $24.59 | $23.47 | $23.59 | 8,600 |
| 10/8/2026 | $24.06 | $24.06 | $22.79 | $22.82 | 14,900 |
| 10/7/2026 | $23.60 | $23.86 | $23.60 | $23.76 | 6,200 |
| 10/6/2026 | $24.49 | $24.49 | $24.26 | $24.26 | 12,421 |
| 10/5/2026 | $25.03 | $25.03 | $23.79 | $24.07 | 30,509 |
| 10/2/2026 | $23.74 | $23.74 | $23.57 | $23.68 | 7,200 |
| 10/1/2026 | $22.15 | $23.75 | $22.15 | $22.71 | 20,800 |
| 9/30/2026 | $22.66 | $22.66 | $21.47 | $22.10 | 9,400 |
| 9/29/2026 | $22.17 | $22.44 | $21.93 | $22.09 | 24,000 |
| 9/28/2026 | $21.89 | $22.04 | $21.12 | $21.76 | 16,849 |
| 9/25/2026 | $21.60 | $21.94 | $21.35 | $21.61 | 16,100 |
| 9/24/2026 | $21.48 | $21.48 | $20.83 | $21.06 | 27,747 |
| 9/23/2026 | $20.50 | $21.90 | $20.50 | $20.88 | 18,600 |
| 9/22/2026 | $21.29 | $22.00 | $21.24 | $21.33 | 25,422 |
| 9/21/2026 | $21.12 | $21.49 | $20.31 | $21.24 | 19,814 |
| 9/18/2026 | $20.79 | $21.01 | $20.09 | $20.70 | 18,500 |
| 9/17/2026 | $20.76 | $21.04 | $20.76 | $20.92 | 23,934 |
| 9/16/2026 | $21.46 | $21.46 | $20.38 | $20.51 | 22,126 |
| 9/15/2026 | $20.18 | $20.20 | $19.98 | $20.08 | 32,700 |
| 9/14/2026 | $20.86 | $21.22 | $20.20 | $20.32 | 42,825 |
| 9/11/2026 | $20.51 | $21.29 | $20.03 | $20.86 | 33,800 |
| 9/10/2026 | $21.40 | $21.40 | $20.30 | $20.36 | 220,900 |
| 9/9/2026 | $20.51 | $21.65 | $20.51 | $20.97 | 150,700 |
| 9/8/2026 | $20.95 | $21.40 | $20.68 | $20.68 | 59,216 |
| 9/4/2026 | $20.78 | $21.59 | $20.78 | $21.17 | 60,900 |
| 9/3/2026 | $20.62 | $20.84 | $20.50 | $20.78 | 50,703 |
| 9/2/2026 | $20.46 | $20.64 | $20.43 | $20.61 | 47,100 |
| 9/1/2026 | $20.96 | $21.10 | $20.76 | $20.77 | 30,500 |
| 8/31/2026 | $21.58 | $21.92 | $21.40 | $21.54 | 39,809 |
| 8/28/2026 | $21.73 | $21.73 | $21.25 | $21.31 | 17,017 |
| 8/27/2026 | $22.36 | $22.36 | $22.15 | $22.22 | 21,700 |
| 8/26/2026 | $21.83 | $21.89 | $21.67 | $21.72 | 10,600 |
| 8/25/2026 | $22.06 | $22.06 | $21.87 | $21.98 | 13,300 |
| 8/24/2026 | $21.87 | $21.95 | $21.77 | $21.88 | 34,519 |
| 8/21/2026 | $21.77 | $21.83 | $21.70 | $21.81 | 18,741 |
| 8/20/2026 | $21.26 | $21.31 | $21.05 | $21.17 | 70,828 |
| 8/19/2026 | $21.82 | $21.82 | $21.46 | $21.57 | 32,600 |
| 8/18/2026 | $22.49 | $22.49 | $22.02 | $22.08 | 33,100 |
| 8/17/2026 | $23.35 | $23.57 | $23.35 | $23.41 | 20,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
FELTY Financial Metrics
Explore 130+ historical metrics & ratios
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
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
