FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.09	27.11	26.90	27.07	27.07	-0.11%	32,155
Nov 19, 2024	27.07	27.12	26.79	27.10	27.10	-0.15%	21,956
Nov 18, 2024	26.94	27.30	26.91	27.14	27.14	0.74%	57,666
Nov 15, 2024	26.89	26.96	26.69	26.94	26.94	0.11%	42,701
Nov 14, 2024	26.98	26.98	26.72	26.91	26.91	-0.26%	44,042
Nov 13, 2024	27.00	27.00	26.64	26.98	26.98	-0.15%	29,955
Nov 12, 2024	27.18	27.18	26.69	27.02	27.02	-0.63%	66,576
Nov 11, 2024	27.30	27.30	26.96	27.19	27.19	-0.59%	26,572
Nov 8, 2024	27.60	27.60	27.13	27.35	27.35	-1.08%	59,036
Nov 7, 2024	27.12	27.67	27.12	27.65	27.65	1.95%	118,567
Nov 6, 2024	27.46	27.50	26.92	27.12	27.12	-1.20%	67,361
Nov 5, 2024	27.38	27.48	27.16	27.45	27.45	0.26%	51,575
Nov 4, 2024	27.33	27.40	27.13	27.38	27.38	0.59%	31,177
Nov 1, 2024	27.26	27.31	26.86	27.22	27.22	-0.51%	135,742
Oct 31, 2024	27.32	27.43	27.18	27.36	27.36	0.18%	57,702
Oct 30, 2024	27.38	27.44	27.17	27.31	27.31	-0.18%	119,504
Oct 29, 2024	27.47	27.47	27.23	27.36	27.36	-0.40%	89,206
Oct 28, 2024	27.66	27.66	27.25	27.47	27.47	-0.11%	65,549
Oct 25, 2024	27.64	27.65	27.33	27.50	27.50	-0.51%	51,199
Oct 24, 2024	27.50	27.69	27.26	27.64	27.64	0.69%	100,748
Oct 23, 2024	27.73	27.73	27.26	27.45	27.45	-0.94%	299,245
Oct 22, 2024	27.72	27.80	27.61	27.71	27.71	-0.40%	34,438
Oct 21, 2024	27.99	27.99	27.72	27.82	27.69	-0.61%	51,630
Oct 18, 2024	28.07	28.07	27.86	27.99	27.86	0.14%	34,000
Oct 17, 2024	27.94	27.99	27.78	27.95	27.82	-0.07%	57,273
Oct 16, 2024	28.09	28.09	27.90	27.97	27.84	-0.29%	105,802
Oct 15, 2024	28.17	28.17	27.81	28.05	27.92	-0.36%	44,884
Oct 14, 2024	28.19	28.20	28.00	28.15	28.02	-0.21%	23,660
Oct 11, 2024	28.31	28.31	28.00	28.21	28.08	0.07%	35,732
Oct 10, 2024	28.19	28.26	27.95	28.19	28.06	0.14%	47,165
Oct 9, 2024	28.28	28.36	27.94	28.15	28.02	-0.46%	127,277
Oct 8, 2024	28.40	28.42	28.04	28.28	28.15	0.46%	146,772
Oct 7, 2024	28.47	28.50	28.10	28.15	28.02	-0.92%	77,853
Oct 4, 2024	28.50	28.59	28.24	28.41	28.28	-0.42%	48,189
Oct 3, 2024	28.82	28.82	28.27	28.53	28.39	-1.07%	342,273
Oct 2, 2024	28.85	28.88	28.70	28.84	28.70	-0.24%	29,608
Oct 1, 2024	28.98	29.01	28.80	28.91	28.77	-0.24%	35,960
Sep 30, 2024	29.06	29.10	28.88	28.98	28.84	-0.34%	35,836
Sep 27, 2024	29.21	29.21	28.95	29.08	28.94	-0.48%	63,371
Sep 26, 2024	28.99	29.22	28.96	29.22	29.08	0.83%	35,389
Sep 25, 2024	29.16	29.35	28.89	28.98	28.71	-0.58%	40,105
Sep 24, 2024	28.99	29.22	28.99	29.15	28.88	0.87%	46,343
Sep 23, 2024	29.02	29.02	28.83	28.90	28.63	-0.21%	31,068
Sep 20, 2024	28.98	29.08	28.89	28.96	28.69	-0.14%	26,566
Sep 19, 2024	28.94	29.08	28.90	29.00	28.73	0.38%	56,312
Sep 18, 2024	28.85	29.04	28.80	28.89	28.62	0.28%	33,755
Sep 17, 2024	28.71	28.87	28.71	28.81	28.54	0.35%	20,417
Sep 16, 2024	28.68	28.83	28.66	28.71	28.44	0.56%	61,061
Sep 13, 2024	28.61	28.64	28.44	28.55	28.29	0.14%	67,490
Sep 12, 2024	28.31	28.53	28.31	28.51	28.25	0.71%	46,906
Sep 11, 2024	28.19	28.39	28.17	28.31	28.05	0.46%	24,378
Sep 10, 2024	28.39	28.39	28.11	28.18	27.92	-0.39%	29,036
Sep 9, 2024	28.48	28.48	28.27	28.29	28.03	-0.21%	21,713
Sep 6, 2024	28.42	28.43	28.19	28.35	28.09	-0.25%	62,244
Sep 5, 2024	28.30	28.42	28.18	28.42	28.16	0.67%	23,176
Sep 4, 2024	28.20	28.25	28.11	28.23	27.97	0.79%	19,606
Sep 3, 2024	28.22	28.29	28.00	28.01	27.75	-0.64%	98,057
Aug 30, 2024	28.40	28.40	28.13	28.19	27.93	-0.42%	31,451
Aug 29, 2024	28.37	28.39	28.22	28.31	28.05	-0.25%	32,770
Aug 28, 2024	28.52	28.53	28.26	28.38	28.12	-0.53%	27,416
Aug 27, 2024	28.57	28.62	28.43	28.53	28.27	-0.14%	35,009
Aug 26, 2024	28.55	28.62	28.43	28.57	28.31	-0.28%	141,005
Aug 23, 2024	28.39	28.69	28.31	28.65	28.39	1.56%	135,565
Aug 22, 2024	28.37	28.37	28.10	28.21	27.95	-0.91%	47,190
Aug 21, 2024	28.53	28.53	28.36	28.47	28.21	-0.52%	173,446
Aug 20, 2024	28.67	28.67	28.44	28.62	28.22	0.03%	26,807
Aug 19, 2024	28.50	28.63	28.41	28.61	28.21	0.99%	432,676
Aug 16, 2024	28.53	28.73	28.24	28.33	27.94	-0.21%	147,693
Aug 15, 2024	28.59	28.59	28.22	28.39	28.00	-0.42%	49,621
Aug 14, 2024	28.38	28.55	28.20	28.51	28.12	0.46%	17,764
Aug 13, 2024	28.02	28.38	28.02	28.38	27.99	1.50%	15,223
Aug 12, 2024	28.02	28.12	27.89	27.96	27.57	-0.21%	15,092
Aug 9, 2024	27.94	28.20	27.85	28.02	27.63	0.25%	78,135
Aug 8, 2024	27.70	28.06	27.63	27.95	27.56	0.79%	27,668
Aug 7, 2024	28.18	28.18	27.58	27.73	27.35	-0.25%	24,109
Aug 6, 2024	27.54	27.86	27.51	27.80	27.42	0.72%	22,812
Aug 5, 2024	27.68	27.68	27.40	27.60	27.22	-0.40%	44,272
Aug 2, 2024	27.40	27.92	27.40	27.71	27.33	0.91%	26,751
Aug 1, 2024	27.56	27.74	27.34	27.46	27.08	-0.36%	119,032
Jul 31, 2024	27.48	27.63	27.48	27.56	27.18	0.69%	38,250
Jul 30, 2024	27.32	28.14	27.30	27.37	26.99	0.18%	41,297
Jul 29, 2024	27.57	27.57	27.22	27.32	26.94	-0.33%	55,905
Jul 26, 2024	27.30	27.60	27.30	27.41	27.03	0.44%	88,852
Jul 25, 2024	27.40	27.45	27.20	27.29	26.91	-0.51%	23,584
Jul 24, 2024	27.40	27.50	27.17	27.43	27.05	-	55,267
Jul 23, 2024	27.59	27.59	27.30	27.43	27.05	-0.76%	28,781
Jul 22, 2024	27.71	27.71	27.50	27.64	27.13	0.33%	23,767
Jul 19, 2024	27.63	27.64	27.41	27.55	27.04	-0.29%	64,458
Jul 18, 2024	27.87	27.87	27.49	27.63	27.12	-0.86%	54,927
Jul 17, 2024	27.84	27.88	27.65	27.87	27.35	0.18%	37,557
Jul 16, 2024	27.88	27.92	27.71	27.82	27.30	0.04%	62,463
Jul 15, 2024	28.09	28.09	27.74	27.81	27.29	-0.54%	95,601
Jul 12, 2024	27.84	27.99	27.74	27.96	27.44	0.90%	91,951
Jul 11, 2024	27.83	27.84	27.68	27.71	27.20	0.22%	69,025
Jul 10, 2024	27.80	27.80	27.52	27.65	27.14	0.36%	106,199
Jul 9, 2024	27.52	27.93	27.35	27.55	27.04	0.11%	180,011
Jul 8, 2024	27.42	27.52	27.32	27.52	27.01	0.70%	242,096
Jul 5, 2024	27.33	27.73	27.07	27.33	26.82	0.77%	72,332
Jul 3, 2024	26.96	27.17	26.94	27.12	26.62	0.71%	19,813
Jul 2, 2024	28.18	28.18	26.84	26.93	26.43	-	101,291