FEBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.13	41.37	41.07	41.36	41.36	0.55%	12,899
Jul 30, 2026	40.96	41.17	40.90	41.14	41.14	1.00%	7,946
Jul 29, 2026	40.88	41.04	40.73	40.73	40.73	-0.98%	8,146
Jul 28, 2026	41.03	41.20	41.03	41.13	41.13	0.22%	5,845
Jul 27, 2026	40.99	41.09	40.95	41.04	41.04	0.07%	6,939
Jul 24, 2026	41.12	41.18	41.01	41.01	41.01	0.08%	3,999
Jul 23, 2026	41.01	41.08	40.92	40.98	40.98	-0.76%	10,603
Jul 22, 2026	41.29	41.37	41.25	41.29	41.29	0.02%	8,050
Jul 21, 2026	41.23	41.32	41.20	41.29	41.28	0.49%	8,151
Jul 20, 2026	41.17	41.24	41.04	41.09	41.09	-0.10%	10,769
Jul 17, 2026	41.13	41.24	41.07	41.13	41.13	-0.52%	3,684
Jul 16, 2026	41.41	41.47	41.27	41.34	41.34	-0.20%	8,654
Jul 15, 2026	41.55	41.55	41.33	41.42	41.42	0.63%	4,671
Jul 14, 2026	41.32	41.37	40.92	41.16	41.16	-0.20%	10,441
Jul 13, 2026	41.29	41.32	41.23	41.24	41.24	-0.41%	6,670
Jul 10, 2026	41.36	41.46	41.28	41.42	41.41	0.34%	5,623
Jul 9, 2026	41.21	41.31	41.17	41.28	41.28	0.39%	18,647
Jul 8, 2026	41.04	41.12	40.96	41.12	41.12	-0.12%	8,564
Jul 7, 2026	41.15	41.23	41.08	41.17	41.16	-0.27%	3,072
Jul 6, 2026	41.18	41.34	41.18	41.28	41.28	0.52%	3,142
Jul 2, 2026	41.18	41.28	40.81	41.06	41.06	-0.21%	8,666
Jul 1, 2026	40.95	41.19	40.95	41.15	41.15	0.02%	9,337
Jun 30, 2026	40.86	41.15	40.86	41.14	41.14	0.64%	7,620
Jun 29, 2026	40.83	40.95	40.83	40.88	40.88	1.01%	5,924
Jun 26, 2026	40.67	40.79	40.47	40.47	40.47	-0.49%	15,319
Jun 25, 2026	40.78	40.80	40.63	40.67	40.67	-	7,546
Jun 24, 2026	40.70	40.84	40.59	40.67	40.67	-0.15%	6,231
Jun 23, 2026	40.64	40.83	40.64	40.73	40.73	-0.60%	9,994
Jun 22, 2026	41.11	41.11	40.95	40.97	40.97	-0.19%	20,726
Jun 18, 2026	41.04	41.12	41.00	41.05	41.05	0.59%	6,771
Jun 17, 2026	41.12	41.12	40.81	40.81	40.81	-0.61%	7,519
Jun 16, 2026	41.24	41.24	41.06	41.06	41.06	-0.15%	5,788
Jun 15, 2026	41.05	41.22	41.05	41.12	41.12	0.79%	11,576
Jun 12, 2026	40.68	40.86	40.68	40.80	40.80	0.24%	11,224
Jun 11, 2026	40.43	40.75	40.29	40.70	40.70	0.92%	9,921
Jun 10, 2026	40.60	40.67	40.29	40.33	40.33	-0.78%	18,031
Jun 9, 2026	40.92	40.93	40.28	40.65	40.65	-0.15%	13,421
Jun 8, 2026	40.79	40.86	40.71	40.71	40.71	0.15%	8,891
Jun 5, 2026	40.98	41.04	40.55	40.65	40.65	-1.30%	11,207
Jun 4, 2026	40.99	41.21	40.99	41.19	41.19	0.18%	12,063
Jun 3, 2026	41.32	41.32	41.09	41.11	41.11	-0.34%	6,648
Jun 2, 2026	41.11	41.25	41.11	41.25	41.25	0.24%	24,303
Jun 1, 2026	41.09	41.25	41.09	41.15	41.15	-0.04%	10,335
May 29, 2026	41.18	41.20	41.10	41.17	41.17	0.18%	104,966
May 28, 2026	40.97	41.14	40.97	41.09	41.09	0.29%	11,759
May 27, 2026	40.79	41.03	40.79	40.97	40.97	0.15%	64,880
May 26, 2026	40.99	40.99	40.91	40.91	40.91	0.20%	8,088
May 22, 2026	40.79	40.91	40.79	40.83	40.83	0.17%	3,135
May 21, 2026	40.67	40.97	40.61	40.76	40.76	0.12%	18,429
May 20, 2026	40.55	40.74	40.50	40.71	40.71	0.51%	14,553