FEBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	31.91	32.19	31.91	32.19	32.19	1.35%	2,181
Apr 23, 2025	32.08	32.08	31.63	31.76	31.76	1.25%	1,103
Apr 22, 2025	31.17	31.37	31.17	31.37	31.37	1.74%	5,842
Apr 21, 2025	30.92	30.92	30.65	30.84	30.84	-1.58%	1,329,040
Apr 17, 2025	31.30	31.41	31.30	31.33	31.33	0.15%	1,266
Apr 16, 2025	31.02	31.28	31.02	31.28	31.28	-1.60%	1,355
Apr 15, 2025	31.77	31.79	31.77	31.79	31.79	-0.08%	575
Apr 14, 2025	31.60	31.82	31.60	31.82	31.82	0.68%	299
Apr 11, 2025	31.49	31.60	31.49	31.60	31.60	1.35%	2,660
Apr 10, 2025	31.37	31.37	31.12	31.18	31.18	-2.63%	5,920
Apr 9, 2025	30.18	32.02	30.18	32.02	32.02	6.71%	2,658
Apr 8, 2025	31.18	31.18	30.01	30.01	30.01	-1.26%	2,209
Apr 7, 2025	29.65	30.39	29.65	30.39	30.39	-0.26%	3,141
Apr 4, 2025	30.93	31.01	30.47	30.47	30.47	-4.28%	77,945
Apr 3, 2025	31.96	32.08	31.84	31.84	31.84	-3.31%	6,641
Apr 2, 2025	32.85	33.00	32.76	32.93	32.93	0.55%	1,465
Apr 1, 2025	32.62	32.75	32.62	32.75	32.75	0.21%	5,049
Mar 31, 2025	32.23	32.68	32.18	32.68	32.68	0.40%	4,427
Mar 28, 2025	32.55	32.55	32.55	32.55	32.55	-1.47%	513
Mar 27, 2025	33.07	33.11	33.02	33.03	33.03	-0.14%	3,030
Mar 26, 2025	33.38	33.38	33.04	33.08	33.08	-0.67%	3,034
Mar 25, 2025	33.32	33.32	33.30	33.30	33.30	-0.03%	2,491
Mar 24, 2025	33.26	33.31	33.22	33.31	33.31	1.29%	15,859
Mar 21, 2025	32.70	32.90	32.70	32.89	32.89	-0.10%	18,413
Mar 20, 2025	33.01	33.70	32.80	32.92	32.92	-0.13%	14,302
Mar 19, 2025	32.79	33.27	32.79	32.96	32.96	0.88%	26,753
Mar 18, 2025	32.65	32.67	32.61	32.67	32.67	-0.86%	520
Mar 17, 2025	32.97	33.02	32.96	32.96	32.96	0.56%	9,060
Mar 14, 2025	32.67	32.77	32.67	32.77	32.77	1.57%	100
Mar 13, 2025	32.27	32.27	32.27	32.27	32.27	-1.00%	2
Mar 12, 2025	32.73	32.74	32.53	32.59	32.59	0.38%	2,506
Mar 11, 2025	32.62	32.62	32.47	32.47	32.47	-0.47%	560
Mar 10, 2025	32.91	32.91	32.57	32.62	32.62	-1.94%	1,444
Mar 7, 2025	33.17	33.30	32.91	33.27	33.27	0.39%	8,016
Mar 6, 2025	33.14	33.35	33.07	33.14	33.14	-1.18%	328,459
Mar 5, 2025	33.32	33.60	33.32	33.53	33.53	0.77%	6,752
Mar 4, 2025	33.33	33.58	33.24	33.28	33.28	-0.65%	22,365
Mar 3, 2025	34.14	34.14	33.49	33.49	33.49	-1.25%	7,876
Feb 28, 2025	33.65	33.92	33.59	33.92	33.92	0.96%	13,593
Feb 27, 2025	34.01	34.01	33.60	33.60	33.60	-1.04%	4,801
Feb 26, 2025	34.00	34.13	33.95	33.95	33.95	-0.06%	706
Feb 25, 2025	33.95	34.02	33.84	33.97	33.97	-0.21%	17,212
Feb 24, 2025	34.29	34.39	34.04	34.04	34.04	-0.26%	15,439
Feb 21, 2025	34.45	34.48	34.12	34.13	34.13	-1.02%	8,011
Feb 20, 2025	34.52	34.52	34.35	34.48	34.48	-0.25%	7,699
Feb 19, 2025	34.51	34.62	34.47	34.57	34.57	0.24%	15,372
Feb 18, 2025	34.59	34.59	34.36	34.49	34.49	0.02%	28,209
Feb 14, 2025	34.46	34.52	34.44	34.48	34.48	0.13%	7,955
Feb 13, 2025	34.38	34.44	34.29	34.44	34.44	0.71%	30,962
Feb 12, 2025	34.19	34.36	34.12	34.19	34.19	-0.31%	20,401