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

FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	33.04	33.11	33.04	33.11	33.11	0.44%	2,625
Apr 23, 2026	33.03	33.03	32.84	32.97	32.97	-0.26%	1,052
Apr 22, 2026	33.03	33.05	33.02	33.05	33.05	0.58%	12,525
Apr 21, 2026	32.94	32.94	32.86	32.86	32.86	-0.36%	335
Apr 20, 2026	32.74	32.98	32.74	32.98	32.98	-0.17%	3,203
Apr 17, 2026	33.00	33.07	33.00	33.03	33.03	0.68%	746
Apr 16, 2026	32.82	32.83	32.81	32.81	32.81	0.14%	13,177
Apr 15, 2026	32.76	32.77	32.76	32.77	32.76	0.44%	10,713
Apr 14, 2026	32.54	32.62	32.54	32.62	32.62	0.67%	1,923
Apr 13, 2026	32.16	32.40	32.16	32.40	32.40	0.66%	5,142
Apr 10, 2026	32.18	32.19	32.18	32.19	32.19	-0.10%	176
Apr 9, 2026	32.21	32.22	32.21	32.22	32.22	0.45%	2,659
Apr 8, 2026	32.08	32.08	32.08	32.08	32.08	1.52%	4
Apr 7, 2026	31.47	31.60	31.40	31.60	31.60	0.06%	17,921
Apr 6, 2026	31.59	31.59	31.54	31.58	31.58	0.30%	8,477
Apr 2, 2026	31.52	31.52	31.45	31.49	31.48	0.12%	2,273
Apr 1, 2026	31.45	31.45	31.45	31.45	31.45	0.53%	202
Mar 31, 2026	31.22	31.28	31.17	31.28	31.28	1.87%	1,662
Mar 30, 2026	30.86	30.86	30.71	30.71	30.71	-0.19%	115
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

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.