FEBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.62	31.63	31.62	31.63	-	-	378
Aug 27, 2026	31.63	31.67	31.59	31.63	31.63	0.08%	6,921
Aug 26, 2026	31.71	31.71	31.60	31.61	31.61	0.03%	1,704
Aug 25, 2026	31.55	31.60	31.55	31.60	31.60	0.03%	7,984
Aug 24, 2026	31.59	31.59	31.59	31.59	31.59	-0.02%	98
Aug 21, 2026	31.59	31.59	31.59	31.59	31.59	0.06%	117
Aug 20, 2026	31.54	31.59	31.54	31.57	31.57	-0.05%	843
Aug 19, 2026	31.59	31.59	31.55	31.59	31.59	0.02%	6,491
Aug 18, 2026	31.58	31.58	31.53	31.58	31.58	-0.05%	525
Aug 17, 2026	31.55	31.60	31.55	31.60	31.59	-0.03%	559
Aug 14, 2026	31.61	31.61	31.61	31.61	31.61	0.05%	45
Aug 13, 2026	31.59	31.59	31.59	31.59	31.59	0.06%	198
Aug 12, 2026	31.57	31.57	31.53	31.57	31.57	0.05%	1,452
Aug 11, 2026	31.56	31.56	31.54	31.56	31.56	0.05%	1,606
Aug 10, 2026	31.54	31.54	31.54	31.54	31.54	-0.03%	62
Aug 7, 2026	31.55	31.55	31.55	31.55	31.55	0.06%	128
Aug 6, 2026	31.54	31.54	31.53	31.53	31.53	-	255
Aug 5, 2026	31.57	31.57	31.49	31.53	31.53	0.06%	462
Aug 4, 2026	31.48	31.51	31.48	31.51	31.51	0.19%	181
Aug 3, 2026	31.43	31.45	31.43	31.45	31.45	0.06%	37,418
Jul 31, 2026	31.31	31.43	31.31	31.43	31.43	0.35%	3,957
Jul 30, 2026	31.33	31.33	31.32	31.32	31.32	0.10%	374
Jul 29, 2026	31.31	31.31	31.29	31.29	31.29	-0.14%	106
Jul 28, 2026	31.33	31.33	31.33	31.33	31.33	0.05%	38
Jul 27, 2026	31.28	31.32	31.28	31.32	31.32	0.14%	292
Jul 24, 2026	31.28	31.28	31.28	31.28	31.28	0.06%	26
Jul 23, 2026	31.26	31.26	31.26	31.26	31.26	-0.22%	6
Jul 22, 2026	31.31	31.33	31.31	31.33	31.33	0.03%	205
Jul 21, 2026	31.31	31.32	31.31	31.32	31.32	0.11%	760
Jul 20, 2026	31.27	31.28	31.27	31.28	31.28	-0.01%	472
Jul 17, 2026	31.28	31.29	31.28	31.29	31.29	-0.16%	301
Jul 16, 2026	31.34	31.34	31.34	31.34	31.34	-0.03%	6
Jul 15, 2026	31.31	31.35	31.31	31.35	31.35	0.02%	1,609
Jul 14, 2026	31.30	31.34	31.30	31.34	31.34	0.11%	689
Jul 13, 2026	31.30	31.31	31.30	31.31	31.31	-0.06%	260
Jul 10, 2026	31.31	31.33	31.31	31.33	31.33	0.03%	568
Jul 9, 2026	31.28	31.34	31.28	31.32	31.32	0.24%	1,748
Jul 8, 2026	31.21	31.24	31.20	31.24	31.24	-0.10%	2,825
Jul 7, 2026	31.24	31.27	31.24	31.27	31.27	-0.02%	7,250
Jul 6, 2026	31.17	31.28	31.17	31.28	31.28	0.13%	275
Jul 2, 2026	31.25	31.25	31.24	31.24	31.24	0.03%	1,133
Jul 1, 2026	31.20	31.23	31.20	31.23	31.23	0.02%	162
Jun 30, 2026	31.21	31.22	31.21	31.22	31.22	0.06%	191
Jun 29, 2026	31.23	31.23	31.18	31.20	31.20	0.29%	397
Jun 26, 2026	31.14	31.20	31.11	31.11	31.11	-0.13%	9,459
Jun 25, 2026	31.21	31.21	31.11	31.15	31.15	0.02%	3,588
Jun 24, 2026	31.20	31.20	31.13	31.15	31.15	-0.02%	1,071
Jun 23, 2026	31.15	31.15	31.15	31.15	31.15	-0.16%	15
Jun 22, 2026	31.22	31.24	31.20	31.20	31.20	-0.03%	7,283
Jun 18, 2026	31.12	31.21	31.12	31.21	31.21	0.14%	8,151