FELTY(FELTY)
FELTY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $22.09 | $22.53 | $21.94 | $22.31 | 74,118 |
| 7/31/2026 | $22.36 | $22.36 | $21.68 | $21.91 | 37,900 |
| 7/30/2026 | $19.91 | $21.51 | $19.91 | $21.41 | 65,600 |
| 7/29/2026 | $18.62 | $18.88 | $18.24 | $18.36 | 39,800 |
| 7/28/2026 | $18.79 | $19.06 | $18.78 | $19.03 | 70,500 |
| 7/27/2026 | $19.66 | $19.70 | $19.25 | $19.41 | 99,100 |
| 7/24/2026 | $19.65 | $19.82 | $19.55 | $19.55 | 47,100 |
| 7/23/2026 | $19.72 | $19.87 | $19.62 | $19.68 | 35,900 |
| 7/22/2026 | $19.81 | $19.94 | $19.73 | $19.78 | 27,000 |
| 7/21/2026 | $19.38 | $19.58 | $19.29 | $19.58 | 33,032 |
| 7/20/2026 | $18.97 | $19.25 | $18.81 | $18.83 | 69,300 |
| 7/17/2026 | $18.48 | $18.92 | $18.41 | $18.83 | 40,932 |
| 7/16/2026 | $19.23 | $19.33 | $19.04 | $19.12 | 39,200 |
| 7/15/2026 | $19.83 | $19.83 | $19.36 | $19.57 | 27,836 |
| 7/14/2026 | $19.99 | $19.99 | $19.66 | $19.67 | 111,311 |
| 7/13/2026 | $19.86 | $19.97 | $19.65 | $19.72 | 44,434 |
| 7/10/2026 | $20.05 | $20.36 | $20.05 | $20.30 | 27,601 |
| 7/9/2026 | $20.16 | $20.33 | $20.14 | $20.28 | 50,715 |
| 7/8/2026 | $19.81 | $20.12 | $19.61 | $20.02 | 84,204 |
| 7/7/2026 | $20.48 | $20.69 | $20.00 | $20.07 | 109,700 |
| 7/6/2026 | $20.81 | $20.94 | $20.79 | $20.92 | 47,100 |
| 7/2/2026 | $21.17 | $21.17 | $20.37 | $20.55 | 21,900 |
| 7/1/2026 | $21.97 | $21.97 | $21.44 | $21.51 | 37,300 |
| 6/30/2026 | $20.72 | $21.15 | $20.72 | $21.09 | 38,700 |
| 6/29/2026 | $21.15 | $21.45 | $20.87 | $21.45 | 38,800 |
| 6/26/2026 | $21.31 | $21.48 | $21.27 | $21.36 | 28,835 |
| 6/25/2026 | $21.93 | $21.96 | $21.55 | $21.63 | 43,538 |
| 6/24/2026 | $22.57 | $22.82 | $22.45 | $22.66 | 41,000 |
| 6/23/2026 | $22.09 | $22.42 | $22.08 | $22.29 | 30,833 |
| 6/22/2026 | $23.46 | $23.46 | $23.06 | $23.06 | 42,304 |
| 6/18/2026 | $23.65 | $23.65 | $22.84 | $23.05 | 56,600 |
| 6/17/2026 | $22.83 | $23.27 | $22.19 | $22.52 | 34,700 |
| 6/16/2026 | $22.55 | $22.64 | $22.30 | $22.37 | 50,807 |
| 6/15/2026 | $22.32 | $22.50 | $22.25 | $22.35 | 33,100 |
| 6/12/2026 | $21.15 | $21.44 | $21.15 | $21.32 | 25,600 |
| 6/11/2026 | $20.80 | $21.47 | $20.67 | $21.39 | 35,800 |
| 6/10/2026 | $20.64 | $20.82 | $20.07 | $20.25 | 29,600 |
| 6/9/2026 | $22.25 | $22.44 | $20.83 | $21.28 | 68,900 |
| 6/8/2026 | $22.48 | $22.48 | $22.22 | $22.40 | 34,200 |
| 6/5/2026 | $23.92 | $24.71 | $22.69 | $22.81 | 35,000 |
| 6/4/2026 | $23.45 | $24.79 | $23.13 | $23.53 | 28,747 |
| 6/3/2026 | $22.90 | $23.02 | $22.86 | $22.99 | 33,000 |
| 6/2/2026 | $22.83 | $23.40 | $22.83 | $23.40 | 111,819 |
| 6/1/2026 | $24.23 | $24.46 | $24.13 | $24.38 | 20,444 |
| 5/29/2026 | $24.60 | $25.19 | $24.07 | $24.11 | 41,215 |
| 5/28/2026 | $23.84 | $24.30 | $23.84 | $24.08 | 32,011 |
| 5/27/2026 | $25.74 | $25.74 | $25.51 | $25.66 | 22,400 |
| 5/26/2026 | $27.71 | $27.96 | $27.22 | $27.55 | 14,200 |
| 5/22/2026 | $25.51 | $25.74 | $25.46 | $25.73 | 16,200 |
| 5/21/2026 | $23.98 | $24.50 | $23.93 | $24.50 | 18,900 |
| 5/20/2026 | $22.27 | $22.72 | $22.25 | $22.71 | 18,700 |
| 5/19/2026 | $22.77 | $23.05 | $22.45 | $22.92 | 43,124 |
| 5/18/2026 | $23.57 | $23.57 | $23.32 | $23.43 | 22,200 |
| 5/15/2026 | $23.91 | $24.09 | $23.91 | $23.99 | 20,100 |
| 5/14/2026 | $24.63 | $25.39 | $24.35 | $24.54 | 14,547 |
| 5/13/2026 | $24.29 | $24.62 | $24.29 | $24.58 | 19,110 |
| 5/12/2026 | $23.48 | $23.66 | $23.32 | $23.55 | 17,100 |
| 5/11/2026 | $23.98 | $24.08 | $23.93 | $24.05 | 24,813 |
| 5/8/2026 | $23.65 | $23.97 | $23.65 | $23.89 | 12,206 |
| 5/7/2026 | $22.28 | $22.28 | $21.92 | $21.97 | 7,600 |
| 5/6/2026 | $22.61 | $22.61 | $21.94 | $22.03 | 4,436 |