FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.35	29.35	29.35	29.35	29.35	0.25%	6
Jun 26, 2025	29.27	29.28	29.27	29.27	29.27	0.51%	625
Jun 25, 2025	29.22	29.22	29.13	29.13	29.13	0.01%	359
Jun 24, 2025	29.07	29.12	29.07	29.12	29.12	0.73%	1,393
Jun 23, 2025	28.89	28.91	28.89	28.91	28.91	0.69%	150
Jun 20, 2025	28.71	28.71	28.71	28.71	28.71	-0.16%	22
Jun 18, 2025	28.81	28.81	28.76	28.76	28.76	-0.01%	730
Jun 17, 2025	28.84	28.84	28.76	28.76	28.76	-0.59%	288
Jun 16, 2025	28.93	28.93	28.93	28.93	28.93	0.76%	196
Jun 13, 2025	28.71	28.71	28.71	28.71	28.71	-0.79%	16
Jun 12, 2025	28.94	28.94	28.94	28.94	28.94	0.23%	-
Jun 11, 2025	28.91	28.95	28.83	28.87	28.87	-0.15%	692
Jun 10, 2025	28.92	28.92	28.92	28.92	28.92	0.31%	-
Jun 9, 2025	28.83	28.83	28.83	28.83	28.83	0.04%	-
Jun 6, 2025	28.88	28.88	28.82	28.82	28.82	0.68%	944
Jun 5, 2025	28.60	28.62	28.60	28.62	28.62	-0.37%	125
Jun 4, 2025	28.70	28.73	28.69	28.73	28.73	0.12%	4,374
Jun 3, 2025	28.73	28.73	28.69	28.69	28.69	0.42%	825
Jun 2, 2025	28.57	28.57	28.57	28.57	28.57	0.20%	67
May 30, 2025	28.49	28.52	28.49	28.52	28.52	0.10%	153
May 29, 2025	28.49	28.49	28.49	28.49	28.49	0.22%	120
May 28, 2025	28.43	28.43	28.43	28.43	28.43	-0.31%	-
May 27, 2025	28.46	28.51	28.46	28.51	28.51	1.28%	219
May 23, 2025	28.15	28.15	28.15	28.15	28.15	-0.43%	8
May 22, 2025	28.27	28.27	28.27	28.27	28.27	-0.07%	78
May 21, 2025	28.31	28.31	28.29	28.29	28.29	-0.95%	700
May 20, 2025	28.57	28.57	28.57	28.57	28.57	-0.22%	100
May 19, 2025	28.65	28.65	28.60	28.63	28.63	0.06%	939
May 16, 2025	28.61	28.61	28.61	28.61	28.61	0.46%	-
May 15, 2025	28.48	28.48	28.48	28.48	28.48	0.22%	-
May 14, 2025	28.42	28.42	28.42	28.42	28.42	0.02%	253
May 13, 2025	28.44	28.49	28.41	28.41	28.41	0.56%	2,154
May 12, 2025	28.15	28.26	28.15	28.26	28.26	2.04%	200
May 9, 2025	27.68	27.69	27.68	27.69	27.69	-0.06%	190
May 8, 2025	27.71	27.71	27.71	27.71	27.71	0.42%	-
May 7, 2025	27.59	27.59	27.59	27.59	27.59	0.20%	9
May 6, 2025	27.59	27.59	27.54	27.54	27.54	-0.42%	778
May 5, 2025	27.65	27.65	27.65	27.65	27.65	-0.43%	-
May 2, 2025	27.77	27.77	27.77	27.77	27.77	0.90%	58
May 1, 2025	27.58	27.58	27.53	27.53	27.53	0.39%	3,721
Apr 30, 2025	27.25	27.42	27.25	27.42	27.42	-0.08%	237
Apr 29, 2025	27.44	27.44	27.44	27.44	27.44	0.44%	237
Apr 28, 2025	27.32	27.32	27.32	27.32	27.32	0.11%	-
Apr 25, 2025	27.29	27.29	27.29	27.29	27.29	0.44%	60
Apr 24, 2025	27.17	27.17	27.17	27.17	27.17	1.23%	1,812
Apr 23, 2025	26.99	27.07	26.84	26.84	26.84	1.13%	1,812
Apr 22, 2025	26.50	26.54	26.50	26.54	26.54	1.60%	100
Apr 21, 2025	26.12	26.12	26.12	26.12	26.12	-1.47%	-
Apr 17, 2025	26.47	26.59	26.47	26.51	26.51	0.17%	986
Apr 16, 2025	26.67	26.67	26.46	26.46	26.46	-1.51%	766