FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	33.79	33.80	33.76	33.76	33.76	-0.59%	15,387
Jun 22, 2026	33.97	33.97	33.97	33.97	33.97	-0.16%	29
Jun 18, 2026	33.97	34.02	33.97	34.02	34.02	0.61%	173
Jun 17, 2026	33.81	33.81	33.81	33.81	33.81	-0.68%	46
Jun 16, 2026	34.06	34.06	34.04	34.04	34.04	-0.09%	142
Jun 15, 2026	34.04	34.07	34.04	34.07	34.07	0.78%	150
Jun 12, 2026	33.81	33.81	33.81	33.81	33.81	0.26%	1,804
Jun 11, 2026	33.45	33.72	33.42	33.72	33.72	0.84%	1,631
Jun 10, 2026	33.50	33.50	33.44	33.44	33.44	-0.75%	2,126
Jun 9, 2026	33.91	33.91	33.69	33.69	33.69	-0.18%	335
Jun 8, 2026	33.83	33.83	33.76	33.76	33.75	0.13%	724
Jun 5, 2026	33.71	33.71	33.71	33.71	33.71	-1.11%	-
Jun 4, 2026	34.09	34.09	34.09	34.09	34.09	0.20%	239
Jun 3, 2026	34.03	34.03	34.02	34.02	34.02	-0.26%	817
Jun 2, 2026	34.08	34.11	34.08	34.11	34.11	0.09%	11,997
Jun 1, 2026	34.04	34.10	34.04	34.08	34.08	0.12%	2,336
May 29, 2026	34.08	34.08	34.04	34.04	34.04	0.08%	5,483
May 28, 2026	33.99	34.01	33.99	34.01	34.01	0.26%	1,818
May 27, 2026	33.90	33.96	33.90	33.92	33.92	0.02%	14,193
May 26, 2026	33.89	33.92	33.89	33.92	33.92	0.79%	3,896
May 22, 2026	33.85	33.86	33.65	33.65	33.65	0.12%	29,842
May 21, 2026	33.69	33.78	33.61	33.61	33.61	-0.31%	3,326
May 20, 2026	33.63	33.72	33.63	33.71	33.71	0.44%	2,450
May 19, 2026	32.82	33.57	32.82	33.57	33.57	-0.31%	940
May 18, 2026	33.67	33.67	33.67	33.67	33.67	0.09%	168
May 15, 2026	33.64	33.64	33.64	33.64	33.64	-0.43%	68
May 14, 2026	33.77	33.79	33.77	33.79	33.79	0.28%	210
May 13, 2026	33.66	33.69	33.66	33.69	33.69	0.12%	144
May 12, 2026	33.51	33.66	33.51	33.65	33.65	0.05%	28,261