FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.81	28.81	28.63	28.63	28.63	-0.92%	7,902
Feb 20, 2025	28.81	28.90	28.81	28.90	28.90	-0.15%	5,396
Feb 19, 2025	28.86	28.94	28.86	28.94	28.94	0.01%	117
Feb 18, 2025	28.85	28.94	28.85	28.94	28.94	0.26%	3,854
Feb 14, 2025	28.85	28.89	28.85	28.87	28.87	-0.01%	607
Feb 13, 2025	28.79	28.87	28.79	28.87	28.87	0.48%	104
Feb 12, 2025	28.73	28.73	28.73	28.73	28.73	-0.09%	220
Feb 11, 2025	28.75	28.78	28.75	28.76	28.76	-0.05%	3,350
Feb 10, 2025	28.77	28.78	28.75	28.77	28.77	0.40%	2,707
Feb 7, 2025	28.85	28.85	28.66	28.66	28.66	-0.52%	21,859
Feb 6, 2025	28.79	28.80	28.76	28.80	28.80	0.21%	6,391
Feb 5, 2025	28.66	28.75	28.66	28.74	28.74	0.25%	8,995
Feb 4, 2025	28.65	28.68	28.65	28.67	28.67	0.40%	3,877
Feb 3, 2025	28.55	28.64	28.37	28.56	28.56	-0.26%	13,063
Jan 31, 2025	28.63	28.63	28.63	28.63	28.63	0.03%	159
Jan 30, 2025	28.61	28.62	28.61	28.62	28.62	-0.05%	104
Jan 29, 2025	28.60	28.64	28.60	28.64	28.64	0.04%	695
Jan 28, 2025	28.66	28.66	28.62	28.62	28.62	0.01%	498
Jan 27, 2025	28.62	28.62	28.62	28.62	28.62	0.05%	28
Jan 24, 2025	28.61	28.61	28.61	28.61	28.61	-0.09%	1,858
Jan 23, 2025	28.63	28.63	28.63	28.63	28.63	0.07%	299
Jan 22, 2025	28.61	28.61	28.61	28.61	28.61	0.03%	280
Jan 21, 2025	28.60	28.60	28.60	28.60	28.60	0.05%	280
Jan 17, 2025	28.59	28.59	28.59	28.59	28.59	0.05%	1,789
Jan 16, 2025	28.60	28.60	28.57	28.57	28.57	0.09%	1,789
Jan 15, 2025	28.57	28.57	28.55	28.55	28.55	0.12%	750
Jan 14, 2025	28.51	28.51	28.51	28.51	28.51	0.04%	152
Jan 13, 2025	28.50	28.50	28.50	28.50	28.50	0.07%	152
Jan 10, 2025	28.43	28.52	28.43	28.48	28.48	-0.14%	788
Jan 8, 2025	28.52	28.52	28.52	28.52	28.52	0.16%	417
Jan 7, 2025	28.48	28.48	28.48	28.48	28.48	-0.09%	46
Jan 6, 2025	28.50	28.50	28.50	28.50	28.50	0.12%	46
Jan 3, 2025	28.47	28.47	28.47	28.47	28.47	0.19%	-
Jan 2, 2025	28.41	28.41	28.41	28.41	28.41	-0.07%	-
Dec 31, 2024	28.44	28.44	28.43	28.43	28.43	0.12%	212
Dec 30, 2024	28.40	28.40	28.40	28.40	28.40	-0.11%	-
Dec 27, 2024	28.43	28.43	28.43	28.43	28.43	-0.14%	42
Dec 26, 2024	28.47	28.47	28.47	28.47	28.47	0.11%	42
Dec 24, 2024	28.42	28.44	28.42	28.44	28.44	0.28%	200
Dec 23, 2024	28.36	28.36	28.36	28.36	28.36	0.20%	-
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%	-