FEBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	27.12	27.12	27.12	27.12	27.12	0.10%	67
Apr 1, 2026	27.14	27.14	27.10	27.10	27.10	0.47%	2,443
Mar 31, 2026	26.91	26.97	26.91	26.97	26.97	1.70%	7,348
Mar 30, 2026	26.66	26.66	26.52	26.52	26.52	-0.25%	5,148
Mar 27, 2026	26.71	26.71	26.59	26.59	26.59	-0.92%	271
Mar 26, 2026	27.03	27.03	26.83	26.83	26.83	-1.10%	1,326
Mar 25, 2026	27.14	27.14	27.10	27.13	27.13	0.38%	598
Mar 24, 2026	27.00	27.06	27.00	27.03	27.03	-0.30%	1,090
Mar 23, 2026	27.14	27.14	27.11	27.11	27.11	0.75%	265
Mar 20, 2026	26.91	26.91	26.91	26.91	26.91	-0.92%	89
Mar 19, 2026	27.11	27.16	27.05	27.16	27.16	-0.13%	1,476
Mar 18, 2026	27.34	27.34	27.19	27.19	27.19	-0.90%	11,248
Mar 17, 2026	27.44	27.44	27.44	27.44	27.44	0.18%	-
Mar 16, 2026	27.39	27.39	27.39	27.39	27.39	0.61%	37
Mar 13, 2026	27.24	27.24	27.22	27.22	27.22	-0.39%	860
Mar 12, 2026	27.33	27.33	27.33	27.33	27.33	-0.97%	94
Mar 11, 2026	27.57	27.60	27.57	27.60	27.60	0.01%	463
Mar 10, 2026	27.71	27.72	27.60	27.60	27.59	-0.13%	270
Mar 9, 2026	27.29	27.63	27.25	27.63	27.63	0.54%	2,539
Mar 6, 2026	27.53	27.53	27.48	27.48	27.48	-0.85%	365
Mar 5, 2026	27.77	27.77	27.60	27.72	27.72	-0.44%	2,901
Mar 4, 2026	27.74	27.88	27.74	27.84	27.84	0.51%	2,752
Mar 3, 2026	27.56	27.72	27.46	27.70	27.70	-0.65%	3,238
Mar 2, 2026	27.72	27.89	27.72	27.88	27.88	0.08%	5,147
Feb 27, 2026	27.76	27.86	27.76	27.86	27.86	-0.47%	2,196
Feb 26, 2026	28.02	28.02	27.84	27.99	27.99	-0.27%	14,722
Feb 25, 2026	28.01	28.08	28.01	28.07	28.07	0.67%	3,342
Feb 24, 2026	27.91	27.94	27.86	27.88	27.88	0.50%	8,250
Feb 23, 2026	27.84	27.84	27.71	27.74	27.74	-0.76%	8,706
Feb 20, 2026	27.70	27.96	27.70	27.95	27.95	0.51%	12,627
Feb 19, 2026	27.79	27.83	27.76	27.81	27.81	-0.35%	7,943
Feb 18, 2026	27.82	27.97	27.82	27.91	27.91	0.50%	4,497
Feb 17, 2026	27.73	27.85	27.62	27.77	27.77	-	33,467
Feb 13, 2026	27.79	27.91	27.73	27.77	27.77	0.04%	47,912
Feb 12, 2026	28.06	28.10	27.76	27.76	27.76	-1.08%	42,585
Feb 11, 2026	28.14	28.17	28.00	28.06	28.06	0.15%	54,888
Feb 10, 2026	28.17	28.20	28.02	28.02	28.02	-0.46%	78,787
Feb 9, 2026	28.03	28.15	28.00	28.15	28.15	0.36%	5,753
Feb 6, 2026	27.89	28.05	27.89	28.05	28.05	1.44%	2,221
Feb 5, 2026	27.73	27.82	27.65	27.65	27.65	-0.86%	3,746
Feb 4, 2026	27.97	27.97	27.84	27.89	27.89	-0.43%	8,759
Feb 3, 2026	28.08	28.08	27.84	28.01	28.01	-0.60%	20,336
Feb 2, 2026	28.02	28.21	28.02	28.18	28.18	0.54%	28,715
Jan 30, 2026	28.08	28.11	27.88	28.03	28.03	-0.31%	19,167
Jan 29, 2026	27.92	28.12	27.75	28.12	28.12	-0.24%	12,825
Jan 28, 2026	28.23	28.23	28.16	28.18	28.18	0.01%	1,421
Jan 27, 2026	28.20	28.21	28.13	28.18	28.18	0.40%	12,381
Jan 26, 2026	28.10	28.10	28.07	28.07	28.07	0.53%	143
Jan 23, 2026	27.98	27.98	27.92	27.92	27.92	0.01%	118
Jan 22, 2026	27.99	27.99	27.92	27.92	27.92	0.56%	209