FEBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	32.85	32.85	32.85	32.85	32.85	1.40%	52
Apr 23, 2025	32.39	32.39	32.39	32.39	32.39	1.31%	52
Apr 22, 2025	31.90	31.97	31.83	31.97	31.97	1.85%	753
Apr 21, 2025	31.39	31.39	31.39	31.39	31.39	-1.70%	-
Apr 17, 2025	31.93	31.93	31.93	31.93	31.93	0.22%	-
Apr 16, 2025	31.86	31.86	31.86	31.86	31.86	-1.68%	117
Apr 15, 2025	32.49	32.49	32.41	32.41	32.41	-0.04%	117
Apr 14, 2025	32.27	32.42	32.27	32.42	32.42	0.81%	147
Apr 11, 2025	31.92	32.16	31.92	32.16	32.16	1.28%	276
Apr 10, 2025	31.96	31.96	31.21	31.75	31.75	-2.80%	218
Apr 9, 2025	30.59	32.67	30.43	32.67	32.67	7.49%	1,442
Apr 8, 2025	31.15	31.15	30.36	30.39	30.39	-1.15%	1,253
Apr 7, 2025	30.15	31.44	30.15	30.75	30.75	-0.83%	2,190
Apr 4, 2025	31.43	31.43	31.00	31.00	31.00	-4.47%	111
Apr 3, 2025	32.45	32.45	32.45	32.45	32.45	-3.53%	22
Apr 2, 2025	33.53	33.64	33.52	33.64	33.64	0.72%	373
Apr 1, 2025	33.45	33.45	33.05	33.40	33.40	0.11%	7,201
Mar 31, 2025	32.92	33.36	32.92	33.36	33.36	0.31%	1,634
Mar 28, 2025	33.26	33.26	33.26	33.26	33.26	-1.45%	-
Mar 27, 2025	33.75	33.75	33.75	33.75	33.75	-0.16%	-
Mar 26, 2025	33.80	33.80	33.80	33.80	33.80	-0.79%	200
Mar 25, 2025	33.97	34.07	33.97	34.07	34.07	0.07%	200
Mar 24, 2025	34.00	34.05	34.00	34.05	34.05	1.33%	1,000
Mar 21, 2025	33.60	33.60	33.60	33.60	33.60	0.01%	-
Mar 20, 2025	33.60	33.60	33.60	33.60	33.60	-0.13%	-
Mar 19, 2025	33.64	33.64	33.64	33.64	33.64	0.78%	-
Mar 18, 2025	33.38	33.38	33.38	33.38	33.38	-0.82%	755
Mar 17, 2025	33.66	33.66	33.66	33.66	33.66	0.46%	755
Mar 14, 2025	33.50	33.50	33.50	33.50	33.50	1.63%	68
Mar 13, 2025	32.96	32.96	32.96	32.96	32.96	-1.01%	719
Mar 12, 2025	33.29	33.30	33.29	33.30	33.30	0.37%	719
Mar 11, 2025	33.27	33.27	33.18	33.18	33.18	-0.45%	1,889
Mar 10, 2025	33.33	33.33	33.33	33.33	33.33	-2.02%	-
Mar 7, 2025	34.02	34.02	34.02	34.02	34.02	0.43%	-
Mar 6, 2025	33.93	33.93	33.87	33.87	33.87	-1.31%	399
Mar 5, 2025	34.25	34.32	34.25	34.32	34.32	0.88%	1,501
Mar 4, 2025	34.02	34.02	34.02	34.02	34.02	-0.78%	19,372
Mar 3, 2025	34.98	34.98	34.29	34.29	34.29	-1.41%	19,372
Feb 28, 2025	34.41	34.78	34.36	34.78	34.78	1.10%	1,112
Feb 27, 2025	34.51	34.51	34.40	34.40	34.40	-1.14%	1,036
Feb 26, 2025	35.00	35.00	34.80	34.80	34.80	-	377
Feb 25, 2025	34.93	34.93	34.80	34.80	34.80	-0.37%	8,078
Feb 24, 2025	34.90	34.92	34.90	34.92	34.92	-0.35%	150
Feb 21, 2025	35.05	35.05	35.05	35.05	35.05	-1.20%	3
Feb 20, 2025	35.57	35.57	35.47	35.47	35.47	-0.41%	542
Feb 19, 2025	35.67	35.67	35.62	35.62	35.62	0.29%	403
Feb 18, 2025	35.52	35.52	35.52	35.52	35.52	0.12%	25
Feb 14, 2025	35.47	35.47	35.47	35.47	35.47	0.04%	-
Feb 13, 2025	35.46	35.46	35.46	35.46	35.46	0.82%	21
Feb 12, 2025	35.17	35.17	35.17	35.17	35.17	-0.24%	21