Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FELC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 30.64 | 0.25 | 0.82% | 30.41 | 30.7099 | 30.3399 | 456,824 |
| Jun 14 2024 | 30.39 | 0.06 | 0.20% | 30.25 | 30.43 | 30.25 | 275,317 |
| Jun 13 2024 | 30.33 | 0.05 | 0.17% | 30.43 | 30.43 | 30.20 | 349,089 |
| Jun 12 2024 | 30.28 | 0.20 | 0.66% | 30.37 | 30.4496 | 30.25 | 833,055 |
| Jun 11 2024 | 30.08 | 0.09 | 0.30% | 29.95 | 30.09 | 29.805 | 610,434 |
| Jun 10 2024 | 29.99 | 0.11 | 0.37% | 29.86 | 30.025 | 29.83 | 466,217 |
| Jun 07 2024 | 29.88 | -0.06 | -0.20% | 29.93 | 30.055 | 29.825 | 578,883 |
| Jun 06 2024 | 29.94 | 0.03 | 0.10% | 29.95 | 29.9899 | 29.85 | 606,806 |
| Jun 05 2024 | 29.91 | 0.35 | 1.18% | 29.73 | 29.93 | 29.62 | 452,360 |
| Jun 04 2024 | 29.56 | 0.03 | 0.10% | 29.52 | 29.60 | 29.39 | 412,923 |
| Jun 03 2024 | 29.53 | 0.03 | 0.10% | 29.62 | 29.64 | 29.28 | 437,796 |
| May 31 2024 | 29.50 | 0.24 | 0.82% | 29.33 | 29.53 | 29.02 | 510,804 |
| May 30 2024 | 29.26 | -0.22 | -0.75% | 29.38 | 29.3999 | 29.18 | 368,567 |
| May 29 2024 | 29.48 | -0.17 | -0.57% | 29.44 | 29.535 | 29.41 | 439,270 |
| May 28 2024 | 29.65 | 0.03 | 0.10% | 29.68 | 29.69 | 29.515 | 376,738 |
| May 24 2024 | 29.62 | 0.16 | 0.54% | 29.53 | 29.6852 | 29.516 | 288,683 |
| May 23 2024 | 29.46 | -0.18 | -0.61% | 29.82 | 29.83 | 29.39 | 296,358 |
| May 22 2024 | 29.64 | -0.06 | -0.20% | 29.70 | 29.7111 | 29.51 | 428,344 |
| May 21 2024 | 29.70 | 0.05 | 0.17% | 29.63 | 29.725 | 29.605 | 417,421 |
| May 20 2024 | 29.65 | 0.01 | 0.03% | 29.67 | 29.755 | 29.625 | 353,533 |
| May 17 2024 | 29.64 | 0.03 | 0.10% | 29.66 | 29.66 | 29.5299 | 284,199 |
| May 16 2024 | 29.61 | -0.07 | -0.24% | 29.73 | 29.77 | 29.60 | 374,686 |
| May 15 2024 | 29.68 | 0.31 | 1.06% | 29.50 | 29.71 | 29.455 | 509,708 |
| May 14 2024 | 29.37 | 0.14 | 0.48% | 29.22 | 29.387 | 29.2138 | 334,939 |
| May 13 2024 | 29.23 | 0.02 | 0.07% | 29.34 | 29.34 | 29.17 | 295,919 |
| May 10 2024 | 29.21 | 0.02 | 0.07% | 29.23 | 29.3286 | 29.15 | 305,532 |
| May 09 2024 | 29.19 | 0.17 | 0.59% | 29.02 | 29.195 | 28.9805 | 340,870 |
| May 08 2024 | 29.02 | -0.04 | -0.14% | 28.97 | 29.07 | 28.92 | 302,172 |
| May 07 2024 | 29.06 | 0.01 | 0.03% | 29.12 | 29.125 | 29.01 | 351,420 |
| May 06 2024 | 29.05 | 0.30 | 1.04% | 28.89 | 29.05 | 28.8669 | 426,693 |
| May 03 2024 | 28.75 | 0.32 | 1.13% | 28.75 | 28.78 | 28.59 | 523,084 |
| May 02 2024 | 28.43 | 0.31 | 1.10% | 28.39 | 28.46 | 28.13 | 531,813 |
| May 01 2024 | 28.12 | -0.10 | -0.35% | 28.20 | 28.57 | 28.10 | 512,624 |
| Apr 30 2024 | 28.22 | -0.46 | -1.60% | 28.63 | 28.65 | 28.22 | 623,793 |
| Apr 29 2024 | 28.68 | 0.07 | 0.24% | 28.74 | 28.74 | 28.55 | 384,537 |
| Apr 26 2024 | 28.61 | 0.30 | 1.06% | 28.50 | 28.715 | 28.47 | 607,313 |
| Apr 25 2024 | 28.31 | -0.17 | -0.60% | 28.04 | 28.37 | 28.00 | 374,850 |
| Apr 24 2024 | 28.48 | -0.05 | -0.18% | 28.60 | 28.6203 | 28.35 | 479,190 |
| Apr 23 2024 | 28.53 | 0.31 | 1.10% | 28.31 | 28.565 | 28.31 | 1,368,863 |
| Apr 22 2024 | 28.22 | 0.22 | 0.79% | 28.15 | 28.395 | 28.015 | 1,061,713 |
| Apr 19 2024 | 28.00 | -0.22 | -0.78% | 28.21 | 28.45 | 27.91 | 1,602,996 |
| Apr 18 2024 | 28.22 | -0.04 | -0.14% | 28.34 | 28.50 | 28.18 | 342,188 |
| Apr 17 2024 | 28.26 | -0.20 | -0.70% | 28.56 | 28.61 | 28.195 | 361,684 |
| Apr 16 2024 | 28.46 | -0.05 | -0.18% | 28.52 | 28.635 | 28.41 | 309,237 |
| Apr 15 2024 | 28.51 | -0.32 | -1.11% | 29.04 | 29.0878 | 28.455 | 330,137 |
| Apr 12 2024 | 28.83 | -0.38 | -1.30% | 29.00 | 29.11 | 28.74 | 364,071 |
| Apr 11 2024 | 29.21 | 0.18 | 0.62% | 29.09 | 29.305 | 28.90 | 327,324 |
| Apr 10 2024 | 29.03 | -0.21 | -0.72% | 28.97 | 29.105 | 28.905 | 395,119 |
| Apr 09 2024 | 29.24 | -0.01 | -0.03% | 29.32 | 29.35 | 28.99 | 274,394 |
| Apr 08 2024 | 29.25 | -0.01 | -0.03% | 29.32 | 29.35 | 29.23 | 249,335 |
| Apr 05 2024 | 29.26 | 0.31 | 1.07% | 29.01 | 29.375 | 29.01 | 337,723 |
| Apr 04 2024 | 28.95 | -0.39 | -1.33% | 29.55 | 29.565 | 28.95 | 471,610 |
| Apr 03 2024 | 29.34 | 0.05 | 0.17% | 29.24 | 29.40 | 29.24 | 385,975 |
| Apr 02 2024 | 29.29 | -0.17 | -0.58% | 29.24 | 29.30 | 29.14 | 301,157 |
| Apr 01 2024 | 29.46 | -0.07 | -0.24% | 29.52 | 29.60 | 29.4185 | 401,674 |
| Mar 28 2024 | 29.53 | 0.03 | 0.10% | 29.50 | 29.59 | 29.50 | 315,068 |
| Mar 27 2024 | 29.50 | 0.22 | 0.75% | 29.45 | 29.52 | 29.3312 | 295,731 |
| Mar 26 2024 | 29.28 | -0.11 | -0.37% | 29.49 | 29.49 | 29.27 | 243,018 |
| Mar 25 2024 | 29.39 | -0.05 | -0.17% | 29.42 | 29.44 | 29.35 | 301,164 |
| Mar 22 2024 | 29.44 | -0.01 | -0.03% | 29.45 | 29.53 | 29.435 | 304,224 |
| Mar 21 2024 | 29.45 | 0.09 | 0.31% | 29.51 | 29.585 | 29.45 | 373,496 |
| Mar 20 2024 | 29.36 | 0.31 | 1.07% | 29.10 | 29.38 | 29.0411 | 315,520 |
