FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	30.99	30.99	30.77	30.77	30.77	-1.06%	320
Mar 26, 2026	31.38	31.38	31.10	31.10	31.10	-1.12%	4,864
Mar 25, 2026	31.55	31.55	31.44	31.45	31.45	0.18%	23,863
Mar 24, 2026	31.32	31.43	31.32	31.39	31.39	-0.11%	2,974
Mar 23, 2026	31.40	31.48	31.40	31.42	31.42	0.81%	2,687
Mar 20, 2026	31.30	31.30	31.17	31.17	31.17	-0.98%	293
Mar 19, 2026	31.42	31.48	31.37	31.48	31.48	-0.19%	1,157
Mar 18, 2026	31.72	31.72	31.54	31.54	31.54	-0.90%	3,323
Mar 17, 2026	31.87	31.87	31.82	31.83	31.83	0.21%	3,599
Mar 16, 2026	31.81	31.81	31.76	31.76	31.76	0.71%	2,780
Mar 13, 2026	31.77	31.81	31.54	31.54	31.54	-0.49%	15,220
Mar 12, 2026	31.80	31.80	31.69	31.69	31.69	-0.82%	8,327
Mar 11, 2026	31.99	31.99	31.94	31.95	31.95	0.01%	311
Mar 10, 2026	32.16	32.16	31.95	31.95	31.95	-0.13%	453
Mar 9, 2026	31.56	32.01	31.56	31.99	31.99	0.53%	4,198
Mar 6, 2026	31.93	31.93	31.82	31.82	31.82	-0.89%	8,130
Mar 5, 2026	32.17	32.17	31.99	32.11	32.10	-0.50%	326
Mar 4, 2026	32.15	32.27	32.15	32.27	32.27	0.63%	327
Mar 3, 2026	31.83	32.10	31.83	32.06	32.06	-0.62%	9,018
Mar 2, 2026	32.14	32.33	32.14	32.26	32.26	-	3,151
Feb 27, 2026	32.20	32.26	32.19	32.26	32.26	-0.23%	2,944
Feb 26, 2026	32.27	32.48	32.24	32.34	32.34	-0.32%	3,225
Feb 25, 2026	32.39	32.44	32.39	32.44	32.44	0.47%	1,926
Feb 24, 2026	32.19	32.30	32.19	32.29	32.29	0.58%	5,926
Feb 23, 2026	32.19	32.19	32.09	32.10	32.10	-0.71%	3,943
Feb 20, 2026	32.23	32.35	32.19	32.33	32.33	0.49%	14,374
Feb 19, 2026	32.22	32.22	32.14	32.18	32.17	-0.24%	7,796
Feb 18, 2026	32.17	32.32	32.17	32.25	32.25	0.40%	4,576
Feb 17, 2026	32.03	32.17	31.96	32.12	32.12	0.14%	6,636
Feb 13, 2026	32.17	32.22	32.08	32.08	32.08	0.40%	4,965
Feb 12, 2026	32.38	32.38	31.95	31.95	31.95	-1.32%	20,402
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