FEBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	31.12	31.12	31.12	31.12	31.12	-0.35%	-
Jun 4, 2026	31.23	31.23	31.23	31.23	31.23	0.03%	22
Jun 3, 2026	31.25	31.25	31.18	31.22	31.22	-0.05%	1,528
Jun 2, 2026	31.24	31.24	31.24	31.24	31.24	0.05%	110
Jun 1, 2026	31.18	31.22	31.18	31.22	31.22	-	1,200
May 29, 2026	31.22	31.22	31.22	31.22	31.22	0.08%	55
May 28, 2026	31.20	31.20	31.20	31.20	31.20	0.06%	550
May 27, 2026	31.18	31.18	31.18	31.18	31.18	0.02%	-
May 26, 2026	31.14	31.17	31.14	31.17	31.17	0.08%	814
May 22, 2026	31.15	31.15	31.15	31.15	31.15	0.08%	-
May 21, 2026	31.07	31.12	31.07	31.12	31.12	0.03%	5,095
May 20, 2026	31.11	31.11	31.11	31.11	31.11	0.16%	200
May 19, 2026	31.03	31.09	31.03	31.06	31.06	-0.08%	1,302
May 18, 2026	31.07	31.10	31.06	31.09	31.09	-	135,099
May 15, 2026	31.09	31.09	31.06	31.09	31.09	-0.10%	2,835
May 14, 2026	31.09	31.12	31.08	31.12	31.12	0.08%	1,165
May 13, 2026	31.09	31.09	31.09	31.09	31.09	0.08%	173
May 12, 2026	31.01	31.07	31.01	31.07	31.07	-0.08%	1,200
May 11, 2026	31.05	31.09	31.05	31.09	31.09	0.03%	4,556
May 8, 2026	31.05	31.08	31.05	31.08	31.08	0.10%	5,281
May 7, 2026	31.01	31.05	31.01	31.05	31.05	0.02%	5,374
May 6, 2026	31.05	31.05	31.04	31.04	31.04	0.14%	412
May 5, 2026	30.96	31.00	30.96	31.00	31.00	0.16%	780
May 4, 2026	31.10	31.10	30.95	30.95	30.95	-0.14%	10,775
May 1, 2026	30.96	31.01	30.96	31.00	30.99	0.13%	1,758
Apr 30, 2026	30.92	30.96	30.92	30.96	30.96	0.16%	9,201
Apr 29, 2026	30.89	30.91	30.89	30.91	30.91	-0.02%	761
Apr 28, 2026	30.91	30.91	30.91	30.91	30.91	-0.06%	126
Apr 27, 2026	30.89	30.93	30.89	30.93	30.93	-	4,812
Apr 24, 2026	30.88	30.96	30.88	30.93	30.93	0.18%	7,769
Apr 23, 2026	30.89	30.92	30.88	30.88	30.88	-0.05%	1,522
Apr 22, 2026	30.90	30.90	30.88	30.89	30.89	0.16%	29,849
Apr 21, 2026	30.89	30.89	30.81	30.84	30.84	-0.10%	42,565
Apr 20, 2026	30.83	30.91	30.83	30.87	30.87	-0.11%	4,286
Apr 17, 2026	30.91	30.92	30.89	30.91	30.91	0.28%	2,120
Apr 16, 2026	30.84	30.85	30.80	30.82	30.82	0.08%	10,174
Apr 15, 2026	30.81	30.83	30.80	30.80	30.79	0.10%	1,116
Apr 14, 2026	30.76	30.80	30.71	30.77	30.77	0.21%	1,704
Apr 13, 2026	30.68	30.70	30.61	30.70	30.70	0.18%	3,095
Apr 10, 2026	30.66	30.69	30.65	30.65	30.65	-0.02%	8,534
Apr 9, 2026	30.57	30.68	30.57	30.65	30.65	0.08%	8,010
Apr 8, 2026	30.55	30.65	30.55	30.63	30.63	0.65%	7,617
Apr 7, 2026	30.41	30.45	30.36	30.43	30.43	0.02%	5,111
Apr 6, 2026	30.50	30.50	30.39	30.42	30.42	0.12%	5,082
Apr 2, 2026	30.47	30.47	30.39	30.39	30.39	-0.02%	6,372
Apr 1, 2026	30.40	30.44	30.39	30.39	30.39	0.23%	3,507
Mar 31, 2026	30.27	30.32	30.27	30.32	30.32	0.58%	389
Mar 30, 2026	30.18	30.23	30.15	30.15	30.15	-0.15%	4,039
Mar 27, 2026	30.25	30.26	30.19	30.19	30.19	-0.23%	6,171
Mar 26, 2026	30.24	30.38	30.20	30.26	30.26	-0.53%	12,572