FEBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	27.51	27.81	27.51	27.76	27.76	1.11%	1,137
Jan 20, 2026	27.46	27.46	27.46	27.46	27.46	-2.16%	5
Jan 16, 2026	28.06	28.06	28.06	28.06	28.06	0.05%	1
Jan 15, 2026	28.05	28.05	28.05	28.05	28.05	0.24%	13
Jan 14, 2026	27.98	27.98	27.98	27.98	27.98	-0.52%	52
Jan 13, 2026	28.13	28.13	28.13	28.13	28.13	-0.29%	36
Jan 12, 2026	28.14	28.21	28.14	28.21	28.21	0.16%	110,223
Jan 9, 2026	28.00	28.21	28.00	28.17	28.16	0.69%	1,489
Jan 8, 2026	27.91	27.99	27.91	27.97	27.97	0.03%	1,799
Jan 7, 2026	28.08	28.10	27.97	27.97	27.97	-0.37%	2,217
Jan 6, 2026	27.99	28.07	27.92	28.07	28.07	0.67%	2,396
Jan 5, 2026	27.94	27.95	27.88	27.88	27.88	0.70%	7,054
Jan 2, 2026	27.72	27.72	27.61	27.69	27.69	-0.01%	1,215
Dec 31, 2025	27.80	27.82	27.70	27.70	27.69	-0.70%	4,737