FEBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	33.27	33.57	33.27	33.48	33.48	-0.52%	7,918
May 22, 2025	33.67	33.77	33.60	33.66	33.66	-	5,004
May 21, 2025	33.91	34.03	33.60	33.65	33.65	-1.02%	19,294
May 20, 2025	34.04	34.09	33.94	34.00	34.00	-0.25%	4,074
May 19, 2025	33.96	34.12	33.94	34.09	34.09	0.05%	7,488
May 16, 2025	33.93	34.07	33.89	34.07	34.07	0.48%	5,523
May 15, 2025	33.78	33.92	33.69	33.91	33.91	0.27%	3,273
May 14, 2025	33.79	33.86	33.74	33.82	33.82	0.08%	7,960
May 13, 2025	33.59	33.87	33.57	33.79	33.79	0.65%	10,113
May 12, 2025	33.43	33.57	33.40	33.57	33.57	2.11%	3,477
May 9, 2025	32.91	32.95	32.84	32.88	32.88	-0.19%	4,768
May 8, 2025	32.84	33.08	32.84	32.94	32.94	0.63%	1,961
May 7, 2025	32.69	32.77	32.51	32.73	32.73	0.18%	9,417
May 6, 2025	32.74	32.77	32.60	32.67	32.67	-0.48%	11,569
May 5, 2025	32.90	32.96	32.75	32.83	32.83	-0.21%	4,057
May 2, 2025	32.96	33.01	32.90	32.90	32.90	0.77%	14,691
May 1, 2025	32.80	32.80	32.65	32.65	32.65	0.74%	4,042
Apr 30, 2025	32.01	32.53	32.01	32.41	32.41	-0.24%	3,312
Apr 29, 2025	32.24	32.55	32.24	32.49	32.49	0.31%	5,258
Apr 28, 2025	31.98	32.39	31.96	32.39	32.39	0.15%	11,089
Apr 25, 2025	32.02	32.36	32.02	32.34	32.34	0.45%	5,448
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