Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FELTY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 15.66 | 0.18 | 1.16% | 15.68 | 15.7648 | 15.595 | 171,416 |
| May 20 2024 | 15.48 | -0.17 | -1.09% | 15.66 | 15.74 | 15.35 | 726,294 |
| May 17 2024 | 15.65 | 0.08 | 0.51% | 15.5625 | 15.835 | 15.40 | 404,333 |
| May 16 2024 | 15.57 | 0.20 | 1.31% | 15.75 | 15.75 | 15.54 | 11,415 |
| May 15 2024 | 15.368 | -0.12 | -0.79% | 15.258 | 15.50 | 15.258 | 4,039 |
| May 14 2024 | 15.49 | 0.15 | 0.98% | 15.158 | 15.53 | 14.59 | 9,142 |
| May 13 2024 | 15.34 | -0.23 | -1.46% | 15.28 | 15.685 | 15.28 | 13,196 |
| May 10 2024 | 15.5675 | -0.33 | -2.06% | 15.9075 | 16.06 | 15.51 | 10,037 |
| May 09 2024 | 15.8945 | 0.38 | 2.48% | 15.796 | 15.8945 | 15.79 | 12,773 |
| May 08 2024 | 15.51 | -0.36 | -2.27% | 15.27 | 15.54 | 15.23 | 9,196 |
| May 07 2024 | 15.87 | 0.18 | 1.15% | 15.935 | 16.005 | 15.87 | 1,342 |
| May 06 2024 | 15.69 | 0.25 | 1.65% | 15.7375 | 15.7375 | 15.51 | 4,507 |
| May 03 2024 | 15.436 | 0.13 | 0.88% | 15.53 | 15.58 | 15.425 | 2,647 |
| May 02 2024 | 15.302 | 0.48 | 3.25% | 15.30 | 15.50 | 15.238 | 5,717 |
| May 01 2024 | 14.82 | -0.77 | -4.94% | 14.89 | 14.906 | 14.82 | 2,304 |
| Apr 30 2024 | 15.59 | -0.40 | -2.50% | 15.825 | 15.825 | 15.59 | 6,340 |
| Apr 29 2024 | 15.99 | 0.23 | 1.46% | 16.00 | 16.28 | 15.68 | 10,223 |
| Apr 26 2024 | 15.76 | -0.45 | -2.78% | 15.965 | 16.25 | 15.57 | 15,330 |
| Apr 25 2024 | 16.21 | 0.19 | 1.19% | 16.37 | 16.41 | 15.57 | 19,063 |
| Apr 24 2024 | 16.02 | 0.33 | 2.10% | 15.8501 | 16.609 | 15.8501 | 40,325 |
| Apr 23 2024 | 15.69 | 0.19 | 1.23% | 15.685 | 15.73 | 15.65 | 44,962 |
| Apr 22 2024 | 15.50 | -0.11 | -0.70% | 15.47 | 15.61 | 15.47 | 7,179 |
| Apr 19 2024 | 15.61 | -0.66 | -4.06% | 15.7775 | 16.20 | 15.61 | 3,407 |
| Apr 18 2024 | 16.2707 | 0.34 | 2.14% | 16.20 | 16.57 | 16.12 | 1,964 |
| Apr 17 2024 | 15.93 | 0.45 | 2.91% | 15.61 | 16.085 | 15.61 | 5,524 |
| Apr 16 2024 | 15.48 | -1.33 | -7.91% | 16.1475 | 16.32 | 15.48 | 7,274 |
| Apr 15 2024 | 16.81 | -0.07 | -0.41% | 16.4301 | 17.17 | 16.4301 | 6,594 |
| Apr 12 2024 | 16.88 | -0.20 | -1.14% | 16.88 | 16.88 | 16.88 | 2,194 |
| Apr 11 2024 | 17.075 | 0.31 | 1.88% | 16.73 | 17.12 | 16.6101 | 12,192 |
| Apr 10 2024 | 16.76 | 0.38 | 2.32% | 16.888 | 17.13 | 16.71 | 3,950 |
| Apr 09 2024 | 16.38 | -0.07 | -0.43% | 16.45 | 16.89 | 16.11 | 2,801 |
| Apr 08 2024 | 16.45 | 0.04 | 0.21% | 16.2725 | 16.45 | 16.27 | 2,825 |
| Apr 05 2024 | 16.415 | 0.60 | 3.83% | 16.3812 | 16.4465 | 16.31 | 8,723 |
| Apr 04 2024 | 15.81 | -0.51 | -3.13% | 16.105 | 16.59 | 15.709 | 26,412 |
| Apr 03 2024 | 16.32 | -0.14 | -0.87% | 16.0925 | 16.40 | 16.0925 | 193,385 |
| Apr 02 2024 | 16.4625 | -0.09 | -0.53% | 16.565 | 16.675 | 16.45 | 5,042 |
| Apr 01 2024 | 16.55 | -0.03 | -0.17% | 16.5775 | 17.05 | 16.55 | 4,210 |
| Mar 28 2024 | 16.578 | -0.28 | -1.69% | 16.545 | 16.91 | 16.436 | 6,254 |
| Mar 27 2024 | 16.8625 | 0.00 | 0.01% | 17.00 | 17.09 | 16.82 | 7,239 |
| Mar 26 2024 | 16.86 | 0.70 | 4.30% | 16.68 | 16.90 | 16.54 | 5,157 |
| Mar 25 2024 | 16.165 | 0.39 | 2.44% | 16.14 | 16.195 | 16.07 | 4,284 |
| Mar 22 2024 | 15.78 | -0.20 | -1.25% | 16.00 | 16.00 | 15.78 | 13,964 |
| Mar 21 2024 | 15.98 | 0.29 | 1.82% | 15.52 | 16.32 | 15.52 | 6,478 |
| Mar 20 2024 | 15.695 | -0.22 | -1.37% | 15.824 | 15.96 | 15.676 | 2,125 |
| Mar 19 2024 | 15.9125 | -0.39 | -2.38% | 15.587 | 16.33 | 15.587 | 9,046 |
| Mar 18 2024 | 16.30 | 0.50 | 3.13% | 16.265 | 16.362 | 16.21 | 7,142 |
| Mar 15 2024 | 15.805 | 0.64 | 4.22% | 15.90 | 16.38 | 15.70 | 5,237 |
| Mar 14 2024 | 15.165 | 0.07 | 0.46% | 15.32 | 15.38 | 15.0875 | 8,670 |
| Mar 13 2024 | 15.096 | -0.16 | -1.07% | 15.57 | 15.57 | 14.95 | 10,841 |
| Mar 12 2024 | 15.26 | 0.27 | 1.80% | 15.305 | 15.7319 | 15.10 | 8,133 |
| Mar 11 2024 | 14.99 | -0.65 | -4.14% | 15.21 | 15.55 | 14.99 | 24,943 |
| Mar 08 2024 | 15.6375 | 0.38 | 2.47% | 15.5325 | 15.93 | 15.45 | 6,721 |
| Mar 07 2024 | 15.26 | -0.31 | -1.99% | 15.29 | 15.358 | 15.175 | 8,435 |
| Mar 06 2024 | 15.57 | 0.46 | 3.04% | 15.505 | 15.94 | 15.43 | 8,731 |
| Mar 05 2024 | 15.11 | -0.04 | -0.23% | 15.325 | 15.7611 | 15.11 | 1,658 |
| Mar 04 2024 | 15.145 | -0.19 | -1.21% | 15.45 | 15.45 | 15.04 | 5,204 |
| Mar 01 2024 | 15.33 | 0.45 | 3.04% | 14.875 | 15.73 | 14.875 | 9,219 |
| Feb 29 2024 | 14.8775 | -0.14 | -0.95% | 14.66 | 15.64 | 14.66 | 2,958 |
| Feb 28 2024 | 15.02 | -0.30 | -1.96% | 14.7575 | 15.09 | 14.6351 | 10,239 |
| Feb 27 2024 | 15.32 | 0.33 | 2.20% | 15.335 | 15.81 | 14.955 | 6,286 |
| Feb 26 2024 | 14.99 | 0.31 | 2.11% | 15.165 | 15.63 | 14.77 | 5,549 |
| Feb 23 2024 | 14.68 | -0.51 | -3.36% | 15.20 | 15.50 | 14.64 | 29,989 |
| Feb 22 2024 | 15.19 | 0.11 | 0.72% | 15.185 | 15.2755 | 14.90 | 5,665 |
