FEBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.71	29.74	29.67	29.67	29.67	0.37%	1,470
May 21, 2026	29.46	29.57	29.46	29.57	29.56	0.11%	980
May 20, 2026	29.36	29.53	29.36	29.53	29.53	0.87%	433
May 19, 2026	29.26	29.28	29.25	29.28	29.28	-0.57%	361
May 18, 2026	29.34	29.45	29.34	29.45	29.45	-0.16%	436
May 15, 2026	29.55	29.55	29.49	29.49	29.49	-1.04%	105
May 14, 2026	29.74	29.80	29.74	29.80	29.80	0.75%	485
May 13, 2026	29.43	29.65	29.43	29.58	29.58	0.36%	861
May 12, 2026	29.30	29.47	29.30	29.47	29.47	-0.07%	2,517
May 11, 2026	29.51	29.57	29.50	29.50	29.50	0.21%	34,460
May 8, 2026	29.43	29.45	29.42	29.43	29.43	0.89%	1,378
May 7, 2026	29.29	29.29	29.18	29.18	29.18	-0.57%	2,927
May 6, 2026	29.23	29.34	29.22	29.34	29.34	1.19%	4,462
May 5, 2026	28.97	29.01	28.97	29.00	29.00	0.70%	18,455
May 4, 2026	28.81	28.81	28.80	28.80	28.80	-0.38%	1,903
May 1, 2026	28.98	28.98	28.91	28.91	28.91	0.19%	450
Apr 30, 2026	28.64	28.86	28.61	28.85	28.85	0.89%	874
Apr 29, 2026	28.60	28.61	28.57	28.60	28.60	-0.08%	1,592
Apr 28, 2026	28.62	28.62	28.62	28.62	28.62	-0.36%	91
Apr 27, 2026	28.71	28.73	28.65	28.73	28.72	0.10%	1,687
Apr 24, 2026	28.60	28.70	28.60	28.70	28.70	0.64%	1,334
Apr 23, 2026	28.60	28.60	28.40	28.51	28.51	-0.27%	2,459
Apr 22, 2026	28.56	28.59	28.54	28.59	28.59	0.68%	4,546
Apr 21, 2026	28.43	28.43	28.40	28.40	28.40	-0.37%	1,817
Apr 20, 2026	28.58	28.58	28.50	28.50	28.50	-0.22%	1,708
Apr 17, 2026	28.55	28.57	28.55	28.57	28.57	0.97%	290
Apr 16, 2026	28.28	28.35	28.22	28.29	28.29	0.16%	2,866
Apr 15, 2026	28.10	28.25	28.09	28.25	28.25	0.60%	90,070
Apr 14, 2026	28.08	28.08	28.08	28.08	28.08	0.82%	87
Apr 13, 2026	27.66	27.85	27.66	27.85	27.85	0.65%	582
Apr 10, 2026	27.68	27.68	27.67	27.67	27.67	-0.09%	1,802
Apr 9, 2026	27.60	27.72	27.60	27.70	27.70	0.48%	699
Apr 8, 2026	27.56	27.56	27.56	27.56	27.56	1.47%	102
Apr 7, 2026	27.17	27.17	27.17	27.17	27.16	-0.01%	9
Apr 6, 2026	27.13	27.17	27.13	27.17	27.17	0.16%	898
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	-0.29%	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