Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	FELE	98.50	99.07	97.54	98.72	1.12	189,895	3,430	84.37	110.03
2024-05-01	Q	FELE	95.77	98.97	95.77	97.60	1.58	306,311	4,773	97.43	98.47
2024-04-30	Q	FELE	99.21	102.10	95.78	96.27	-6.97	429,161	6,057	86.00	96.00
2024-04-29	Q	FELE	102.79	103.85	102.69	103.24	0.47	259,999	4,882	95.07	165.29
2024-04-26	Q	FELE	102.39	103.18	102.2337	102.77	0.23	163,015	2,874	102.30	112.22
2024-04-25	Q	FELE	102.00	103.07	100.88	102.54	-0.31	216,540	3,351	95.07	163.92
2024-04-24	Q	FELE	103.53	104.285	102.80	102.85	-0.77	320,713	3,249	102.00	164.70
2024-04-23	Q	FELE	102.31	104.195	102.31	103.62	1.57	166,597	3,497	89.09	165.79
2024-04-22	Q	FELE	101.58	102.75	100.74	102.05	0.61	370,014	4,043	101.44	111.28
2024-04-19	Q	FELE	100.02	101.69	100.02	101.44	0.93	261,748	3,708	92.18	101.87
2024-04-18	Q	FELE	100.26	102.165	99.85	100.51	0.32	213,987	4,483	99.85	100.91
2024-04-17	Q	FELE	101.23	101.50	100.035	100.19	-0.77	186,131	3,228	89.09	160.59
2024-04-16	Q	FELE	99.99	101.32	99.44	100.96	0.57	145,422	2,767	100.70	110.48
2024-04-15	Q	FELE	101.01	101.64	100.035	100.43	-0.02	183,889	3,378	89.09	160.70
2024-04-12	Q	FELE	100.76	101.015	99.85	100.45	-0.97	121,107	2,059	99.79	100.85
2024-04-11	Q	FELE	101.08	101.73	100.16	101.42	0.34	123,177	2,255	100.00	162.27
2024-04-10	Q	FELE	101.29	102.1425	100.51	101.08	-2.51	156,900	2,756	100.39	101.45
2024-04-09	Q	FELE	103.04	103.99	102.03	103.59	0.67	213,656	2,843	100.00	114.10
2024-04-08	Q	FELE	103.82	103.82	102.91	102.92	-0.10	118,484	1,904	102.42	103.49
2024-04-05	Q	FELE	102.36	103.635	102.36	103.02	0.54	96,155	1,995	100.00	164.78
2024-04-04	Q	FELE	104.23	104.7472	102.175	102.48	-1.32	156,104	2,931	100.43	164.27
2024-04-03	Q	FELE	102.98	104.7899	102.71	103.80	0.25	153,960	2,583	94.63	104.57
2024-04-02	Q	FELE	104.28	104.675	102.89	103.55	-1.95	214,245	3,391	103.00	112.97
2024-04-01	Q	FELE	106.81	107.17	104.66	105.50	-1.31	96,100	1,991	104.83	105.91
2024-03-29	Q	FELE	106.99	107.89	106.43	106.81	0.17	0	0	104.60	108.95
2024-03-28	Q	FELE	106.99	107.89	106.43	106.81	0.17	203,816	2,644	104.60	108.95
2024-03-27	Q	FELE	105.90	107.14	105.90	106.64	1.46	152,599	2,225	105.95	107.02
2024-03-26	Q	FELE	104.99	105.825	104.43	105.18	0.90	142,481	2,338	104.60	111.50
2024-03-25	Q	FELE	105.52	106.84	104.15	104.28	-0.81	98,452	1,940	103.86	113.91
2024-03-22	Q	FELE	105.77	105.77	104.835	105.09	-0.30	125,026	2,342	95.57	105.58
2024-03-21	Q	FELE	103.51	106.08	103.145	105.39	2.30	184,289	3,224	105.75	110.25
2024-03-20	Q	FELE	101.63	103.51	101.63	103.09	1.02	105,026	2,425	103.09	109.25
2024-03-19	Q	FELE	101.36	102.76	101.14	102.07	0.63	108,912	1,832	99.12	103.50
2024-03-18	Q	FELE	101.79	102.545	101.42	101.44	-0.41	168,439	2,046	77.74	103.50
2024-03-15	Q	FELE	100.27	101.86	100.27	101.85	0.86	378,617	2,595	93.16	103.50
2024-03-14	Q	FELE	101.03	101.63	100.10	100.99	-0.32	141,331	2,297	100.29	101.34
2024-03-13	Q	FELE	101.05	102.35	101.05	101.31	-0.21	120,394	2,479	77.74	103.50
2024-03-12	Q	FELE	100.95	101.63	100.52	101.52	0.13	79,851	2,256	101.12	101.98
2024-03-11	Q	FELE	101.15	102.02	100.585	101.39	-0.43	89,539	2,480	99.12	161.96
2024-03-08	Q	FELE	103.43	103.90	101.8123	101.82	-0.73	97,972	2,402	77.74	163.08
2024-03-07	Q	FELE	102.59	103.615	102.4725	102.55	0.34	101,861	2,550	100.98	164.16
2024-03-06	Q	FELE	102.65	103.43	101.74	102.21	0.06	125,432	2,396	101.58	111.23
2024-03-05	Q	FELE	103.66	104.64	101.37	102.15	-2.04	136,832	2,771	99.12	163.32
2024-03-04	Q	FELE	104.13	105.30	103.52	104.19	0.26	139,576	3,148	103.62	104.49
2024-03-01	Q	FELE	103.885	105.12	103.40	103.905	-0.055	231,206	4,021	94.49	104.22
2024-02-29	Q	FELE	101.51	104.45	100.86	103.96	2.91	356,877	4,122	94.71	104.45
2024-02-28	Q	FELE	99.65	101.31	99.65	101.05	0.68	122,159	1,882	99.12	111.71
2024-02-27	Q	FELE	100.13	101.555	99.42	100.37	0.34	161,640	2,975	99.92	109.40
2024-02-26	Q	FELE	99.73	100.50	99.52	100.03	-0.45	160,023	2,376	77.74	160.06
2024-02-23	Q	FELE	99.52	100.505	98.72	100.48	2.11	138,600	2,647	99.12	100.48
2024-02-22	Q	FELE	97.82	98.43	96.965	98.37	0.30	185,633	3,175	97.89	98.74
2024-02-21	Q	FELE	99.30	100.06	97.84	98.07	-1.05	247,418	3,086	89.87	157.28
2024-02-20	Q	FELE	99.47	99.50	98.03	99.12	-1.16	790,800	4,861	95.52	108.02
2024-02-19	Q	FELE	100.02	101.00	99.75	100.28		0	0	99.62	100.47
2024-02-16	Q	FELE	100.02	101.00	99.75	100.28		236,495	3,362	99.62	100.47
2024-02-15	Q	FELE	98.90	100.317	98.62	100.28	2.27	175,966	2,658	85.00	110.99
2024-02-14	Q	FELE	96.81	98.24	96.07	98.01	2.42	195,666	3,457	84.53	99.48
2024-02-13	Q	FELE	96.27	98.71	93.63	95.59	-4.40	304,169	5,510	89.09	100.50
2024-02-12	Q	FELE	99.54	100.96	99.40	99.99	0.51	218,262	4,211	97.50	118.40
2024-02-09	Q	FELE	97.72	99.52	97.64	99.48	1.76	121,500	2,179	90.53	99.86
2024-02-08	Q	FELE	96.61	97.795	96.2874	97.72	1.11	112,857	2,149	65.14	107.50
2024-02-07	Q	FELE	96.26	97.445	95.81	96.61	0.55	177,502	1,931	65.14	107.50
2024-02-06	Q	FELE	94.92	96.56	94.73	96.06	1.14	348,670	2,228	89.09	153.52
2024-02-05	Q	FELE	95.56	95.56	94.54	94.92	-1.59	119,087	2,267	38.01	152.03