FEBW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	31.40	31.43	31.31	31.32	31.32	-0.63%	4,174
Jun 12, 2025	31.48	31.54	31.48	31.52	31.52	0.19%	2,338
Jun 11, 2025	31.47	31.58	31.42	31.46	31.46	-	4,040
Jun 10, 2025	31.43	31.52	31.42	31.46	31.46	0.06%	13,549
Jun 9, 2025	31.39	31.48	31.39	31.44	31.44	0.03%	2,761
Jun 6, 2025	31.39	31.47	31.38	31.43	31.43	0.53%	3,737
Jun 5, 2025	31.34	31.34	31.20	31.27	31.27	-0.27%	10,496
Jun 4, 2025	31.35	31.35	31.35	31.35	31.35	0.04%	167
Jun 3, 2025	31.14	31.35	31.14	31.34	31.34	0.35%	14,392
Jun 2, 2025	31.13	31.24	31.13	31.23	31.23	0.22%	25,396
May 30, 2025	31.17	31.19	31.10	31.16	31.16	-0.03%	4,720
May 29, 2025	31.24	31.24	31.12	31.17	31.17	0.17%	11,623
May 28, 2025	31.20	31.23	31.12	31.12	31.12	-0.25%	6,675
May 27, 2025	31.15	31.23	31.14	31.20	31.20	0.89%	4,519
May 23, 2025	30.86	30.94	30.81	30.92	30.92	-0.23%	2,991
May 22, 2025	31.05	31.08	30.95	30.99	30.99	-0.03%	5,356
May 21, 2025	31.17	31.17	30.95	31.00	31.00	-0.72%	15,955
May 20, 2025	31.25	31.27	31.16	31.23	31.23	-0.17%	12,554
May 19, 2025	31.05	31.31	31.05	31.28	31.28	0.09%	8,795
May 16, 2025	31.17	31.30	31.15	31.25	31.25	0.26%	14,799
May 15, 2025	31.04	31.21	31.04	31.17	31.17	0.19%	7,630
May 14, 2025	31.07	31.14	31.07	31.11	31.11	0.05%	12,691
May 13, 2025	31.13	31.18	31.07	31.09	31.09	0.52%	16,187
May 12, 2025	30.88	31.00	30.88	30.93	30.93	1.25%	4,439
May 9, 2025	30.57	30.58	30.52	30.55	30.55	-0.17%	1,617
May 8, 2025	30.54	30.72	30.46	30.60	30.60	0.52%	7,655
May 7, 2025	30.40	30.44	30.39	30.44	30.44	0.10%	1,422
May 6, 2025	30.42	30.44	30.35	30.41	30.41	-0.28%	5,005
May 5, 2025	30.60	30.60	30.50	30.50	30.50	-0.28%	291
May 2, 2025	30.53	30.58	30.52	30.58	30.58	0.83%	9,375
May 1, 2025	30.48	30.49	30.33	30.33	30.33	0.17%	9,260
Apr 30, 2025	30.18	30.28	30.17	30.28	30.28	0.03%	2,057
Apr 29, 2025	30.09	30.27	30.09	30.27	30.27	0.16%	2,085
Apr 28, 2025	30.22	30.22	30.14	30.22	30.22	0.08%	10,473
Apr 25, 2025	30.20	30.20	30.20	30.20	30.20	0.34%	470
Apr 24, 2025	30.07	30.10	30.07	30.10	30.10	0.86%	798
Apr 23, 2025	29.79	29.86	29.79	29.84	29.84	0.78%	558
Apr 22, 2025	29.48	29.61	29.48	29.61	29.61	1.21%	551
Apr 21, 2025	29.28	29.28	29.12	29.26	29.26	-1.03%	5,449
Apr 17, 2025	29.50	29.60	29.50	29.56	29.56	0.16%	3,598
Apr 16, 2025	29.63	29.77	29.32	29.51	29.51	-1.13%	3,782
Apr 15, 2025	29.89	29.92	29.77	29.85	29.85	0.14%	3,931
Apr 14, 2025	29.85	29.91	29.70	29.81	29.81	0.35%	5,394
Apr 11, 2025	29.44	29.70	29.35	29.70	29.70	0.92%	9,382
Apr 10, 2025	29.53	29.54	29.05	29.43	29.43	-1.70%	15,109
Apr 9, 2025	28.65	29.95	28.63	29.94	29.94	4.36%	6,594
Apr 8, 2025	29.24	29.37	28.69	28.69	28.69	-0.94%	10,937
Apr 7, 2025	28.10	28.98	28.08	28.96	28.96	-0.19%	48,653
Apr 4, 2025	29.43	29.46	26.55	29.02	29.02	-2.83%	50,803
Apr 3, 2025	29.92	29.92	29.86	29.86	29.86	-2.24%	1,468