FEBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	35.25	35.25	35.25	35.25	35.25	-0.24%	10
Feb 10, 2025	35.34	35.34	35.34	35.34	35.34	0.83%	155
Feb 7, 2025	35.31	35.31	35.05	35.05	35.05	-0.67%	463
Feb 6, 2025	35.34	35.34	35.24	35.28	35.28	0.21%	779
Feb 5, 2025	35.07	35.21	35.07	35.21	35.21	0.24%	211
Feb 4, 2025	35.08	35.18	35.06	35.13	35.13	0.71%	4,460
Feb 3, 2025	34.70	35.06	34.70	34.88	34.88	-0.76%	10,058
Jan 31, 2025	35.41	35.41	35.15	35.15	35.15	-0.55%	5,687
Jan 30, 2025	35.22	35.38	35.22	35.34	35.34	0.38%	7,745
Jan 29, 2025	35.00	35.21	34.98	35.21	35.21	-0.22%	7,354
Jan 28, 2025	35.28	35.28	35.28	35.28	35.28	0.93%	28
Jan 27, 2025	35.00	35.00	34.90	34.96	34.96	-1.33%	6,916
Jan 24, 2025	35.43	35.43	35.43	35.43	35.43	-0.17%	58
Jan 23, 2025	35.49	35.49	35.49	35.49	35.49	0.28%	70
Jan 22, 2025	35.39	35.39	35.39	35.39	35.39	0.54%	71
Jan 21, 2025	35.16	35.20	35.16	35.20	35.20	0.63%	2,313
Jan 17, 2025	34.98	34.98	34.98	34.98	34.98	0.87%	100
Jan 16, 2025	34.66	34.68	34.66	34.68	34.68	-0.22%	100
Jan 15, 2025	34.76	34.76	34.76	34.76	34.76	1.52%	3
Jan 14, 2025	34.24	34.24	34.24	34.24	34.24	0.05%	149
Jan 13, 2025	34.11	34.22	34.11	34.22	34.22	0.13%	303
Jan 10, 2025	34.18	34.18	34.18	34.18	34.18	-1.18%	100
Jan 8, 2025	34.59	34.59	34.59	34.59	34.59	0.08%	3
Jan 7, 2025	34.56	34.56	34.56	34.56	34.56	-0.74%	59
Jan 6, 2025	34.84	34.84	34.78	34.82	34.82	0.34%	948
Jan 3, 2025	34.45	34.70	34.45	34.70	34.70	1.13%	468
Jan 2, 2025	34.39	34.43	34.27	34.31	34.31	-0.20%	1,679
Dec 31, 2024	34.58	34.58	34.35	34.38	34.38	-0.55%	4,959
Dec 30, 2024	34.37	34.61	34.37	34.57	34.57	-0.72%	3,213
Dec 27, 2024	34.80	34.82	34.80	34.82	34.82	-4.59%	221
Dec 26, 2024	36.49	36.49	36.49	36.49	35.15	0.09%	40
Dec 24, 2024	36.46	36.46	36.46	36.46	35.12	0.65%	124
Dec 23, 2024	35.96	36.22	35.96	36.22	34.89	0.65%	389
Dec 20, 2024	36.11	36.11	35.99	35.99	34.66	0.71%	491
Dec 19, 2024	35.80	35.80	35.71	35.74	34.42	-0.14%	515
Dec 18, 2024	36.63	36.71	35.79	35.79	34.47	-2.30%	8,204
Dec 17, 2024	36.63	36.63	36.63	36.63	35.28	-0.25%	104
Dec 16, 2024	36.72	36.72	36.72	36.72	35.37	0.31%	394
Dec 13, 2024	36.56	36.61	36.56	36.61	35.26	-0.02%	247
Dec 12, 2024	36.62	36.62	36.62	36.62	35.27	-0.39%	51
Dec 11, 2024	36.76	36.76	36.76	36.76	35.40	0.72%	51
Dec 10, 2024	36.50	36.50	36.50	36.50	35.15	-0.23%	87
Dec 9, 2024	36.58	36.58	36.58	36.58	35.23	-0.48%	129
Dec 6, 2024	36.76	36.76	36.76	36.76	35.40	0.19%	460
Dec 5, 2024	36.72	36.72	36.69	36.69	35.33	-0.14%	460
Dec 4, 2024	36.62	36.74	36.62	36.74	35.38	0.45%	390
Dec 3, 2024	36.57	36.57	36.57	36.57	35.22	0.05%	35
Dec 2, 2024	36.55	36.55	36.55	36.55	35.21	0.14%	35
Nov 29, 2024	36.50	36.50	36.50	36.50	35.16	0.53%	1,149
Nov 27, 2024	36.25	36.31	36.23	36.31	34.97	-0.34%	1,149
Nov 26, 2024	36.36	36.43	36.36	36.43	35.09	0.49%	383
Nov 25, 2024	36.31	36.31	36.26	36.26	34.92	0.24%	196
Nov 22, 2024	36.12	36.17	36.12	36.17	34.84	0.23%	545
Nov 21, 2024	36.09	36.09	36.09	36.09	34.76	0.45%	1
Nov 20, 2024	35.73	35.93	35.70	35.93	34.60	0.01%	2,387
Nov 19, 2024	35.86	35.92	35.86	35.92	34.60	0.33%	605
Nov 18, 2024	35.65	35.81	35.65	35.81	34.48	0.25%	218
Nov 15, 2024	35.83	35.83	35.72	35.72	34.40	-1.01%	265
Nov 14, 2024	36.20	36.20	36.00	36.08	34.75	-0.43%	5,059
Nov 13, 2024	36.18	36.23	36.18	36.23	34.90	0.01%	285
Nov 12, 2024	36.19	36.25	36.19	36.23	34.89	-0.27%	5,270
Nov 11, 2024	36.33	36.33	36.33	36.33	34.99	0.07%	-
Nov 8, 2024	36.26	36.32	36.24	36.30	34.96	0.33%	7,078
Nov 7, 2024	36.18	36.18	36.18	36.18	34.85	0.55%	-
Nov 6, 2024	35.99	35.99	35.99	35.99	34.66	2.03%	2
Nov 5, 2024	35.27	35.27	35.27	35.27	33.97	0.92%	2
Nov 4, 2024	34.95	34.95	34.95	34.95	33.66	-0.25%	-
Nov 1, 2024	35.04	35.04	35.04	35.04	33.74	0.17%	67
Oct 31, 2024	34.98	34.98	34.98	34.98	33.69	-1.31%	67
Oct 30, 2024	35.44	35.44	35.44	35.44	34.13	-0.26%	-
Oct 29, 2024	35.53	35.53	35.53	35.53	34.22	0.13%	845
Oct 28, 2024	35.46	35.49	35.46	35.49	34.18	0.28%	845
Oct 25, 2024	35.38	35.39	35.38	35.39	34.08	-0.08%	122
Oct 24, 2024	35.42	35.42	35.42	35.42	34.11	0.21%	-
Oct 23, 2024	35.34	35.34	35.34	35.34	34.04	-0.77%	-
Oct 22, 2024	35.62	35.62	35.62	35.62	34.30	0.07%	-
Oct 21, 2024	35.59	35.59	35.59	35.59	34.28	-0.19%	-
Oct 18, 2024	35.66	35.66	35.66	35.66	34.34	0.29%	-
Oct 17, 2024	35.56	35.56	35.56	35.56	34.24	-0.01%	-
Oct 16, 2024	35.56	35.56	35.56	35.56	34.25	0.37%	266
Oct 15, 2024	35.57	35.57	35.43	35.43	34.12	-0.65%	266
Oct 14, 2024	35.66	35.66	35.66	35.66	34.35	0.64%	58
Oct 11, 2024	35.40	35.44	35.39	35.44	34.13	0.45%	8,276
Oct 10, 2024	35.30	35.30	35.28	35.28	33.97	-0.17%	162
Oct 9, 2024	35.33	35.33	35.33	35.33	34.03	0.53%	7
Oct 8, 2024	35.15	35.15	35.15	35.15	33.85	0.78%	-
Oct 7, 2024	34.87	34.87	34.87	34.87	33.59	-0.72%	-
Oct 4, 2024	35.13	35.13	35.13	35.13	33.83	0.72%	9
Oct 3, 2024	34.77	34.88	34.77	34.88	33.59	-0.18%	196
Oct 2, 2024	34.94	34.94	34.94	34.94	33.65	0.02%	114
Oct 1, 2024	34.88	34.93	34.88	34.93	33.64	-0.69%	114
Sep 30, 2024	35.18	35.18	35.18	35.18	33.88	0.30%	1
Sep 27, 2024	35.07	35.07	35.07	35.07	33.78	-0.09%	-