PGIM S&P 500 Buffer 12 ETF - February (FEBP)

FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	32.17	32.24	31.95	31.95	31.95	-1.32%	4,172
Feb 11, 2026	32.35	32.39	32.34	32.38	32.38	-0.10%	1,298
Feb 10, 2026	32.49	32.49	32.41	32.41	32.41	-0.14%	6,250
Feb 9, 2026	32.45	32.49	32.44	32.46	32.46	0.33%	6,715
Feb 6, 2026	32.31	32.35	32.27	32.35	32.35	1.25%	2,944
Feb 5, 2026	32.05	32.05	31.95	31.95	31.95	-0.74%	5,565
Feb 4, 2026	32.25	32.26	32.19	32.19	32.19	-0.31%	4,450
Feb 3, 2026	32.48	32.48	32.15	32.29	32.29	-0.60%	14,312
Feb 2, 2026	32.32	32.52	32.32	32.49	32.49	0.42%	75,230
Jan 30, 2026	32.43	32.43	32.34	32.35	32.35	0.06%	30,476
Jan 29, 2026	32.29	32.34	32.28	32.33	32.33	0.05%	8,370
Jan 28, 2026	32.30	32.32	32.30	32.32	32.31	-0.02%	3,634
Jan 27, 2026	32.32	32.32	32.30	32.32	32.32	0.17%	3,253
Jan 26, 2026	32.29	32.29	32.27	32.27	32.27	0.20%	6,632
Jan 23, 2026	32.20	32.20	32.20	32.20	32.20	0.06%	5,323
Jan 22, 2026	32.20	32.22	32.18	32.18	32.18	0.32%	7,721
Jan 21, 2026	32.08	32.08	32.08	32.08	32.08	0.76%	99
Jan 20, 2026	31.85	31.85	31.84	31.84	31.83	-1.00%	1,587
Jan 16, 2026	32.17	32.17	32.16	32.16	32.16	0.10%	772
Jan 15, 2026	32.19	32.19	32.13	32.13	32.13	0.14%	2,220
Jan 14, 2026	32.08	32.08	32.08	32.08	32.08	-0.12%	43
Jan 13, 2026	32.12	32.12	32.12	32.12	32.12	-0.08%	110
Jan 12, 2026	32.15	32.15	32.15	32.15	32.14	0.08%	93
Jan 9, 2026	32.13	32.13	32.12	32.12	32.12	0.28%	1,801
Jan 8, 2026	32.05	32.05	32.03	32.03	32.03	0.03%	3,027
Jan 7, 2026	32.04	32.04	32.02	32.02	32.02	-0.10%	5,663
Jan 6, 2026	32.07	32.07	32.05	32.05	32.05	0.25%	3,312
Jan 5, 2026	31.98	31.98	31.98	31.98	31.98	0.20%	217
Jan 2, 2026	31.91	31.91	31.91	31.91	31.91	0.16%	2,445
Dec 31, 2025	31.85	31.86	31.85	31.86	31.86	-0.20%	3,183
Dec 30, 2025	31.93	31.93	31.92	31.92	31.92	-0.01%	2,357
Dec 29, 2025	31.82	31.94	31.82	31.93	31.93	-0.06%	1,669
Dec 26, 2025	31.95	31.95	31.95	31.95	31.95	0.05%	-
Dec 24, 2025	31.93	31.93	31.93	31.93	31.93	0.14%	1,861
Dec 23, 2025	31.90	31.90	31.89	31.89	31.89	0.14%	182
Dec 22, 2025	31.83	31.86	31.82	31.84	31.84	0.38%	14,387
Dec 19, 2025	31.72	31.72	31.72	31.72	31.72	0.48%	-
Dec 18, 2025	31.53	31.63	31.53	31.57	31.57	0.48%	1,657
Dec 17, 2025	31.42	31.42	31.42	31.42	31.42	-0.64%	-
Dec 16, 2025	31.62	31.62	31.62	31.62	31.62	-0.05%	25
Dec 15, 2025	31.64	31.64	31.64	31.64	31.64	0.02%	9
Dec 12, 2025	31.60	31.63	31.60	31.63	31.63	-0.33%	1,854
Dec 11, 2025	31.75	31.75	31.74	31.74	31.74	0.11%	609
Dec 10, 2025	31.64	31.70	31.64	31.70	31.70	0.35%	1,006
Dec 9, 2025	31.62	31.62	31.59	31.59	31.59	0.04%	428
Dec 8, 2025	31.71	31.71	31.58	31.58	31.58	-0.11%	1,671
Dec 5, 2025	31.65	31.65	31.61	31.61	31.61	0.12%	2,447
Dec 4, 2025	31.59	31.60	31.57	31.57	31.57	0.11%	504
Dec 3, 2025	31.55	31.55	31.54	31.54	31.54	0.15%	211
Dec 2, 2025	31.49	31.49	31.49	31.49	31.49	0.17%	82

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.