FEBP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	33.64	33.64	33.63	33.63	33.63	0.13%	208
May 8, 2026	33.60	33.62	33.59	33.59	33.59	0.24%	3,740
May 7, 2026	33.50	33.51	33.50	33.51	33.51	-0.18%	9,134
May 6, 2026	33.57	33.57	33.57	33.57	33.57	0.70%	11
May 5, 2026	33.38	33.38	33.34	33.34	33.34	0.39%	3,304
May 4, 2026	33.34	33.34	33.21	33.21	33.21	-0.26%	2,300
May 1, 2026	33.35	33.38	33.29	33.29	33.29	0.12%	12,962
Apr 30, 2026	33.25	33.25	33.25	33.25	33.25	0.64%	1
Apr 29, 2026	33.06	33.06	33.04	33.04	33.04	-0.05%	966
Apr 28, 2026	33.02	33.08	33.02	33.06	33.06	-0.22%	13,347
Apr 27, 2026	33.11	33.14	33.11	33.13	33.13	0.06%	4,408
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