FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	28.23	28.30	28.23	28.30	28.30	0.15%	251
Dec 19, 2024	28.26	28.26	28.26	28.26	28.26	-0.07%	-
Dec 18, 2024	28.27	28.27	28.27	28.27	28.27	-0.46%	-
Dec 17, 2024	28.41	28.41	28.41	28.41	28.41	-0.05%	77
Dec 16, 2024	28.42	28.42	28.42	28.42	28.42	0.09%	77
Dec 13, 2024	28.40	28.40	28.40	28.40	28.40	0.02%	-
Dec 12, 2024	28.39	28.39	28.39	28.39	28.39	-0.04%	398
Dec 11, 2024	28.41	28.41	28.40	28.40	28.40	0.11%	398
Dec 10, 2024	28.37	28.37	28.37	28.37	28.37	-	1
Dec 9, 2024	28.37	28.37	28.37	28.37	28.37	-	1
Dec 6, 2024	28.36	28.37	28.36	28.37	28.37	0.07%	276
Dec 5, 2024	28.35	28.35	28.35	28.35	28.35	-0.02%	422
Dec 4, 2024	28.38	28.38	28.36	28.36	28.36	0.09%	422
Dec 3, 2024	28.33	28.33	28.33	28.33	28.33	0.02%	-
Dec 2, 2024	28.33	28.33	28.33	28.33	28.33	0.07%	-
Nov 29, 2024	28.31	28.31	28.31	28.31	28.31	0.12%	17
Nov 27, 2024	28.27	28.27	28.27	28.27	28.27	-0.07%	-
Nov 26, 2024	28.29	28.29	28.29	28.29	28.29	0.18%	22
Nov 25, 2024	28.24	28.24	28.24	28.24	28.24	0.12%	22
Nov 22, 2024	28.21	28.21	28.21	28.21	28.21	0.07%	28
Nov 21, 2024	28.19	28.19	28.19	28.19	28.19	0.04%	28
Nov 20, 2024	28.17	28.17	28.17	28.17	28.17	-0.01%	89
Nov 19, 2024	28.18	28.18	28.18	28.18	28.18	0.16%	18
Nov 18, 2024	28.13	28.13	28.13	28.13	28.13	0.20%	18
Nov 15, 2024	28.15	28.15	28.08	28.08	28.08	-0.25%	642
Nov 14, 2024	28.20	28.20	28.15	28.15	28.15	-	224
Nov 13, 2024	28.18	28.19	28.15	28.15	28.15	0.05%	1,092
Nov 12, 2024	28.14	28.17	28.13	28.13	28.13	-0.05%	357
Nov 11, 2024	28.19	28.19	28.15	28.15	28.15	-	2,052
Nov 8, 2024	28.15	28.15	28.15	28.15	28.15	0.11%	885
Nov 7, 2024	28.14	28.14	28.12	28.12	28.12	0.18%	885
Nov 6, 2024	28.07	28.07	28.07	28.07	28.07	0.61%	-
Nov 5, 2024	27.90	27.90	27.90	27.90	27.90	0.41%	181
Nov 4, 2024	27.80	27.80	27.78	27.78	27.78	0.01%	181
Nov 1, 2024	27.78	27.83	27.78	27.78	27.78	0.17%	2,588
Oct 31, 2024	27.73	27.73	27.73	27.73	27.73	-0.51%	-
Oct 30, 2024	27.88	27.88	27.88	27.88	27.88	-0.10%	1,806
Oct 29, 2024	27.94	27.94	27.89	27.90	27.90	0.01%	1,806
Oct 28, 2024	27.93	27.93	27.90	27.90	27.90	0.04%	206
Oct 25, 2024	27.89	27.89	27.89	27.89	27.89	-0.05%	-
Oct 24, 2024	27.90	27.90	27.90	27.90	27.90	0.07%	-
Oct 23, 2024	27.88	27.88	27.88	27.88	27.88	-0.24%	103
Oct 22, 2024	27.96	27.96	27.95	27.95	27.95	0.06%	103
Oct 21, 2024	27.94	27.94	27.94	27.94	27.94	-0.01%	86
Oct 18, 2024	27.92	27.97	27.92	27.94	27.94	0.14%	491
Oct 17, 2024	27.90	27.90	27.90	27.90	27.90	0.08%	84
Oct 16, 2024	27.88	27.88	27.88	27.88	27.88	0.14%	84
Oct 15, 2024	27.94	27.94	27.84	27.84	27.84	-0.39%	2,400
Oct 14, 2024	27.95	27.95	27.95	27.95	27.95	0.31%	-
Oct 11, 2024	27.87	27.87	27.87	27.87	27.87	0.27%	68
Oct 10, 2024	27.81	27.81	27.79	27.79	27.79	0.07%	1,000
Oct 9, 2024	27.77	27.77	27.77	27.77	27.77	0.19%	66
Oct 8, 2024	27.72	27.72	27.72	27.72	27.72	0.33%	100
Oct 7, 2024	27.63	27.63	27.63	27.63	27.63	-0.36%	-
Oct 4, 2024	27.73	27.73	27.73	27.73	27.73	0.38%	66
Oct 3, 2024	27.62	27.62	27.62	27.62	27.62	-0.10%	-
Oct 2, 2024	27.65	27.65	27.65	27.65	27.65	0.02%	-
Oct 1, 2024	27.65	27.65	27.65	27.65	27.65	-0.26%	-
Sep 30, 2024	27.72	27.72	27.72	27.72	27.72	0.13%	-
Sep 27, 2024	27.68	27.68	27.68	27.68	27.68	-0.08%	-
Sep 26, 2024	27.70	27.70	27.70	27.70	27.70	0.10%	589
Sep 25, 2024	27.68	27.68	27.67	27.67	27.67	-0.06%	589
Sep 24, 2024	27.69	27.69	27.69	27.69	27.69	0.09%	106
Sep 23, 2024	27.67	27.67	27.67	27.67	27.67	0.09%	-
Sep 20, 2024	27.64	27.64	27.64	27.64	27.64	0.01%	-
Sep 19, 2024	27.64	27.64	27.64	27.64	27.64	0.55%	-
Sep 18, 2024	27.49	27.49	27.49	27.49	27.49	-0.04%	-
Sep 17, 2024	27.50	27.50	27.50	27.50	27.50	-0.01%	25
Sep 16, 2024	27.50	27.50	27.50	27.50	27.50	0.05%	25
Sep 13, 2024	27.49	27.49	27.49	27.49	27.49	0.25%	-
Sep 12, 2024	27.42	27.42	27.42	27.42	27.42	0.27%	134
Sep 11, 2024	27.34	27.34	27.34	27.34	27.34	0.43%	134
Sep 10, 2024	27.20	27.23	27.17	27.23	27.23	0.23%	456
Sep 9, 2024	27.16	27.16	27.16	27.16	27.16	0.54%	1
Sep 6, 2024	27.02	27.02	27.02	27.02	27.02	-0.70%	7
Sep 5, 2024	27.21	27.21	27.21	27.21	27.21	-0.08%	13
Sep 4, 2024	27.23	27.23	27.23	27.23	27.23	-0.02%	13
Sep 3, 2024	27.24	27.24	27.24	27.24	27.24	-0.92%	-
Aug 30, 2024	27.49	27.49	27.49	27.49	27.49	0.38%	120
Aug 29, 2024	27.38	27.38	27.38	27.38	27.38	0.02%	120
Aug 28, 2024	27.38	27.38	27.38	27.38	27.38	-0.17%	320
Aug 27, 2024	27.39	27.43	27.39	27.43	27.43	0.18%	320
Aug 26, 2024	27.38	27.43	27.38	27.38	27.38	-0.15%	1,000
Aug 23, 2024	27.40	27.42	27.40	27.42	27.42	0.50%	554
Aug 22, 2024	27.28	27.28	27.28	27.28	27.28	-0.33%	-
Aug 21, 2024	27.37	27.37	27.37	27.37	27.37	0.10%	759
Aug 20, 2024	27.34	27.34	27.30	27.34	27.34	-0.06%	759
Aug 19, 2024	27.36	27.36	27.36	27.36	27.36	0.31%	-
Aug 16, 2024	27.27	27.27	27.27	27.27	27.27	0.12%	2
Aug 15, 2024	27.24	27.24	27.24	27.24	27.24	0.54%	2
Aug 14, 2024	27.08	27.09	27.08	27.09	27.09	0.31%	415
Aug 13, 2024	27.01	27.01	27.01	27.01	27.01	0.82%	-
Aug 12, 2024	26.79	26.79	26.79	26.79	26.79	0.02%	-
Aug 9, 2024	26.79	26.79	26.79	26.79	26.79	0.47%	-
Aug 8, 2024	26.66	26.66	26.66	26.66	26.66	1.14%	-
Aug 7, 2024	26.36	26.36	26.36	26.36	26.36	-0.45%	-
Aug 6, 2024	26.48	26.48	26.48	26.48	26.48	1.06%	119
Aug 5, 2024	26.32	26.32	26.20	26.20	26.20	-1.85%	119
Aug 2, 2024	26.64	26.70	26.64	26.70	26.70	-0.92%	200
Aug 1, 2024	26.94	26.94	26.94	26.94	26.94	-0.58%	70