FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	34.81	34.81	34.81	34.81	34.81	0.30%	1,974
Sep 1, 2026	34.71	34.71	34.70	34.70	34.70	-0.38%	2,761
Aug 31, 2026	34.77	34.83	34.77	34.83	34.83	-0.05%	1,227
Aug 28, 2026	34.84	34.85	34.84	34.85	34.85	-0.05%	5,543
Aug 27, 2026	34.85	34.87	34.85	34.87	34.87	0.33%	423
Aug 26, 2026	34.69	34.78	34.69	34.75	34.75	0.12%	3,872
Aug 25, 2026	34.71	34.72	34.71	34.71	34.71	0.17%	1,369
Aug 24, 2026	34.66	34.71	34.65	34.65	34.65	-0.21%	4,797
Aug 21, 2026	34.72	34.73	34.70	34.73	34.72	0.23%	3,797
Aug 20, 2026	34.67	34.67	34.65	34.65	34.65	-0.32%	1,602
Aug 19, 2026	34.78	34.79	34.76	34.76	34.76	0.13%	17,713
Aug 18, 2026	34.75	34.75	34.70	34.71	34.71	-0.22%	4,513
Aug 17, 2026	34.85	34.85	34.79	34.79	34.79	-0.15%	1,118
Aug 14, 2026	34.83	34.84	34.83	34.84	34.84	-0.01%	8,249
Aug 13, 2026	34.85	34.85	34.85	34.85	34.85	0.24%	1,169
Aug 12, 2026	34.75	34.77	34.75	34.76	34.76	0.23%	3,409
Aug 11, 2026	34.72	34.72	34.68	34.68	34.68	-0.10%	1,760
Aug 10, 2026	34.76	34.76	34.72	34.72	34.72	-0.05%	4,310
Aug 7, 2026	34.72	34.74	34.72	34.73	34.73	0.23%	2,641
Aug 6, 2026	34.68	34.68	34.65	34.65	34.65	-0.09%	4,004
Aug 5, 2026	34.69	34.70	34.68	34.68	34.68	0.59%	1,517
Aug 4, 2026	34.55	34.70	34.48	34.48	34.48	0.11%	12,240
Aug 3, 2026	34.41	34.44	34.41	34.44	34.44	0.51%	106
Jul 31, 2026	34.03	34.27	34.03	34.27	34.27	0.49%	1,227
Jul 30, 2026	34.02	34.14	34.02	34.10	34.10	0.87%	8,605
Jul 29, 2026	34.07	34.07	33.81	33.81	33.81	-0.87%	801
Jul 28, 2026	33.97	34.10	33.97	34.10	34.10	0.18%	954
Jul 27, 2026	34.04	34.04	34.04	34.04	34.04	0.11%	26
Jul 24, 2026	33.99	34.05	33.99	34.00	34.00	0.08%	3,397
Jul 23, 2026	34.01	34.01	33.94	33.98	33.97	-0.54%	9,986
Jul 22, 2026	34.23	34.25	34.16	34.16	34.16	-0.15%	13,967
Jul 21, 2026	34.20	34.21	34.20	34.21	34.21	0.46%	3,246
Jul 20, 2026	34.11	34.15	34.05	34.05	34.05	0.19%	517
Jul 17, 2026	33.93	34.07	33.93	33.99	33.99	-0.68%	12,043
Jul 16, 2026	34.21	34.22	34.21	34.22	34.22	-0.21%	7,220
Jul 15, 2026	34.30	34.30	34.30	34.30	34.30	0.16%	11
Jul 14, 2026	34.19	34.24	34.19	34.24	34.24	0.25%	1,637
Jul 13, 2026	34.26	34.26	34.14	34.15	34.15	-0.25%	5,776
Jul 10, 2026	34.24	34.25	34.24	34.24	34.24	0.12%	3,314
Jul 9, 2026	34.20	34.20	34.20	34.20	34.20	0.34%	107
Jul 8, 2026	34.08	34.08	34.08	34.08	34.08	-0.06%	144
Jul 7, 2026	34.08	34.10	34.08	34.10	34.10	-0.18%	141
Jul 6, 2026	34.08	34.19	34.08	34.17	34.16	0.41%	859
Jul 2, 2026	33.95	34.03	33.95	34.03	34.02	-	5,696
Jul 1, 2026	34.10	34.11	34.02	34.02	34.02	0.04%	3,728
Jun 30, 2026	34.02	34.02	33.99	34.01	34.01	0.27%	2,312
Jun 29, 2026	33.83	33.92	33.76	33.92	33.92	5.96%	627
Jun 26, 2026	33.72	33.79	32.01	32.01	32.01	-5.10%	6,250
Jun 25, 2026	33.73	33.73	33.73	33.73	33.73	-0.01%	23
Jun 24, 2026	33.73	33.73	33.73	33.73	33.73	-0.09%	67