FEBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	36.49	36.49	36.49	36.49	36.49	0.09%	40
Dec 24, 2024	36.46	36.46	36.46	36.46	36.46	0.65%	124
Dec 23, 2024	35.96	36.22	35.96	36.22	36.22	0.65%	389
Dec 20, 2024	36.11	36.11	35.99	35.99	35.99	0.71%	491
Dec 19, 2024	35.80	35.80	35.71	35.74	35.74	-0.14%	515
Dec 18, 2024	36.63	36.71	35.79	35.79	35.79	-2.30%	8,204
Dec 17, 2024	36.63	36.63	36.63	36.63	36.63	-0.25%	104
Dec 16, 2024	36.72	36.72	36.72	36.72	36.72	0.31%	394
Dec 13, 2024	36.56	36.61	36.56	36.61	36.61	-0.02%	247
Dec 12, 2024	36.62	36.62	36.62	36.62	36.62	-0.39%	51
Dec 11, 2024	36.76	36.76	36.76	36.76	36.76	0.72%	51
Dec 10, 2024	36.50	36.50	36.50	36.50	36.50	-0.23%	87
Dec 9, 2024	36.58	36.58	36.58	36.58	36.58	-0.48%	129
Dec 6, 2024	36.76	36.76	36.76	36.76	36.76	0.19%	460
Dec 5, 2024	36.72	36.72	36.69	36.69	36.69	-0.14%	460
Dec 4, 2024	36.62	36.74	36.62	36.74	36.74	0.45%	390
Dec 3, 2024	36.57	36.57	36.57	36.57	36.57	0.05%	35
Dec 2, 2024	36.55	36.55	36.55	36.55	36.55	0.14%	35
Nov 29, 2024	36.50	36.50	36.50	36.50	36.50	0.53%	1,149
Nov 27, 2024	36.25	36.31	36.23	36.31	36.31	-0.34%	1,149
Nov 26, 2024	36.36	36.43	36.36	36.43	36.43	0.49%	383
Nov 25, 2024	36.31	36.31	36.26	36.26	36.26	0.24%	196
Nov 22, 2024	36.12	36.17	36.12	36.17	36.17	0.23%	545
Nov 21, 2024	36.09	36.09	36.09	36.09	36.09	0.45%	1
Nov 20, 2024	35.73	35.93	35.70	35.93	35.93	0.01%	2,387
Nov 19, 2024	35.86	35.92	35.86	35.92	35.92	0.33%	605
Nov 18, 2024	35.65	35.81	35.65	35.81	35.81	0.25%	218
Nov 15, 2024	35.83	35.83	35.72	35.72	35.72	-1.01%	265
Nov 14, 2024	36.20	36.20	36.00	36.08	36.08	-0.43%	5,059
Nov 13, 2024	36.18	36.23	36.18	36.23	36.23	0.01%	285
Nov 12, 2024	36.19	36.25	36.19	36.23	36.23	-0.27%	5,270
Nov 11, 2024	36.33	36.33	36.33	36.33	36.33	0.07%	-
Nov 8, 2024	36.26	36.32	36.24	36.30	36.30	0.33%	7,078
Nov 7, 2024	36.18	36.18	36.18	36.18	36.18	0.55%	-
Nov 6, 2024	35.99	35.99	35.99	35.99	35.99	2.03%	2
Nov 5, 2024	35.27	35.27	35.27	35.27	35.27	0.92%	2
Nov 4, 2024	34.95	34.95	34.95	34.95	34.95	-0.25%	-
Nov 1, 2024	35.04	35.04	35.04	35.04	35.04	0.17%	67
Oct 31, 2024	34.98	34.98	34.98	34.98	34.98	-1.31%	67
Oct 30, 2024	35.44	35.44	35.44	35.44	35.44	-0.26%	-
Oct 29, 2024	35.53	35.53	35.53	35.53	35.53	0.13%	845
Oct 28, 2024	35.46	35.49	35.46	35.49	35.49	0.28%	845
Oct 25, 2024	35.38	35.39	35.38	35.39	35.39	-0.08%	122
Oct 24, 2024	35.42	35.42	35.42	35.42	35.42	0.21%	-
Oct 23, 2024	35.34	35.34	35.34	35.34	35.34	-0.77%	-
Oct 22, 2024	35.62	35.62	35.62	35.62	35.62	0.07%	-
Oct 21, 2024	35.59	35.59	35.59	35.59	35.59	-0.19%	-
Oct 18, 2024	35.66	35.66	35.66	35.66	35.66	0.29%	-
Oct 17, 2024	35.56	35.56	35.56	35.56	35.56	-0.01%	-
Oct 16, 2024	35.56	35.56	35.56	35.56	35.56	0.37%	266
Oct 15, 2024	35.57	35.57	35.43	35.43	35.43	-0.65%	266
Oct 14, 2024	35.66	35.66	35.66	35.66	35.66	0.64%	58
Oct 11, 2024	35.40	35.44	35.39	35.44	35.44	0.45%	8,276
Oct 10, 2024	35.30	35.30	35.28	35.28	35.28	-0.17%	162
Oct 9, 2024	35.33	35.33	35.33	35.33	35.33	0.53%	7
Oct 8, 2024	35.15	35.15	35.15	35.15	35.15	0.78%	-
Oct 7, 2024	34.87	34.87	34.87	34.87	34.87	-0.72%	-
Oct 4, 2024	35.13	35.13	35.13	35.13	35.13	0.72%	9
Oct 3, 2024	34.77	34.88	34.77	34.88	34.88	-0.18%	196
Oct 2, 2024	34.94	34.94	34.94	34.94	34.94	0.02%	114
Oct 1, 2024	34.88	34.93	34.88	34.93	34.93	-0.69%	114
Sep 30, 2024	35.18	35.18	35.18	35.18	35.18	0.30%	1
Sep 27, 2024	35.07	35.07	35.07	35.07	35.07	-0.09%	-
Sep 26, 2024	35.10	35.10	35.10	35.10	35.10	0.37%	-
Sep 25, 2024	34.97	34.97	34.97	34.97	34.97	-0.13%	-
Sep 24, 2024	35.02	35.02	35.02	35.02	35.02	0.17%	382
Sep 23, 2024	34.86	34.96	34.86	34.96	34.96	0.21%	382
Sep 20, 2024	34.76	34.89	34.76	34.89	34.89	-0.15%	1,929
Sep 19, 2024	34.94	34.94	34.94	34.94	34.94	1.16%	189
Sep 18, 2024	34.54	34.54	34.54	34.54	34.54	-0.08%	189
Sep 17, 2024	34.56	34.56	34.56	34.56	34.56	-0.03%	770
Sep 16, 2024	34.51	34.57	34.51	34.57	34.57	0.12%	770
Sep 13, 2024	34.53	34.53	34.53	34.53	34.53	0.58%	-
Sep 12, 2024	34.33	34.33	34.33	34.33	34.33	0.44%	-
Sep 11, 2024	34.18	34.18	34.18	34.18	34.18	0.78%	100
Sep 10, 2024	33.73	33.92	33.73	33.92	33.92	0.52%	100
Sep 9, 2024	33.74	33.74	33.74	33.74	33.74	0.71%	1
Sep 6, 2024	33.51	33.51	33.51	33.51	33.51	-1.14%	58
Sep 5, 2024	33.90	33.90	33.90	33.90	33.90	-0.34%	39
Sep 4, 2024	34.01	34.01	34.01	34.01	34.01	0.06%	39
Sep 3, 2024	33.99	33.99	33.99	33.99	33.99	-1.71%	-
Aug 30, 2024	34.58	34.58	34.58	34.58	34.58	0.72%	58
Aug 29, 2024	34.31	34.33	34.31	34.33	34.33	-0.10%	1,008
Aug 28, 2024	34.37	34.37	34.37	34.37	34.37	-0.36%	699
Aug 27, 2024	34.46	34.49	34.45	34.49	34.49	0.14%	699
Aug 26, 2024	34.48	34.48	34.44	34.44	34.44	-0.19%	294
Aug 23, 2024	34.51	34.51	34.51	34.51	34.51	0.84%	-
Aug 22, 2024	34.23	34.23	34.23	34.23	34.23	-0.68%	-
Aug 21, 2024	34.46	34.46	34.46	34.46	34.46	0.25%	885
Aug 20, 2024	34.38	34.38	34.32	34.37	34.37	0.03%	1,434
Aug 19, 2024	34.30	34.36	34.30	34.36	34.36	0.61%	581
Aug 16, 2024	34.15	34.15	34.15	34.15	34.15	0.24%	289
Aug 15, 2024	33.97	34.07	33.97	34.07	34.07	1.08%	880
Aug 14, 2024	33.71	33.71	33.71	33.71	33.71	0.36%	512
Aug 13, 2024	33.36	33.59	33.36	33.59	33.59	1.25%	249
Aug 12, 2024	33.31	33.31	33.17	33.17	33.17	-0.03%	350
Aug 9, 2024	33.18	33.18	33.18	33.18	33.18	0.41%	512
Aug 8, 2024	32.91	33.05	32.91	33.05	33.05	1.56%	512
Aug 7, 2024	32.54	32.54	32.54	32.54	32.54	-0.61%	403
Aug 6, 2024	32.74	32.74	32.74	32.74	32.74	1.00%	67