FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.77	30.89	30.77	30.88	30.88	0.23%	132,483
Feb 12, 2026	30.85	30.94	30.64	30.81	30.81	0.10%	181,141
Feb 11, 2026	30.78	30.95	30.53	30.78	30.78	0.07%	118,002
Feb 10, 2026	30.80	30.86	30.59	30.76	30.76	0.07%	145,757
Feb 9, 2026	30.65	30.80	30.56	30.74	30.74	0.65%	173,539
Feb 6, 2026	30.55	30.65	30.34	30.54	30.54	0.56%	293,637
Feb 5, 2026	30.48	30.54	30.30	30.37	30.37	-0.46%	181,574
Feb 4, 2026	30.59	30.65	30.45	30.51	30.51	-0.26%	480,721
Feb 3, 2026	30.54	31.24	30.38	30.59	30.59	0.36%	85,045
Feb 2, 2026	30.43	30.54	30.39	30.48	30.48	0.16%	91,465
Jan 30, 2026	30.80	30.80	30.35	30.43	30.43	-1.01%	406,520
Jan 29, 2026	30.85	31.55	30.54	30.74	30.74	0.23%	181,234
Jan 28, 2026	30.94	30.94	30.51	30.67	30.67	0.07%	238,183
Jan 27, 2026	30.43	30.71	30.37	30.65	30.65	0.86%	144,412
Jan 26, 2026	30.38	30.48	30.37	30.39	30.39	0.33%	328,852
Jan 23, 2026	30.20	30.36	30.16	30.29	30.29	0.30%	72,736
Jan 22, 2026	30.03	30.24	29.97	30.20	30.20	0.77%	86,371
Jan 21, 2026	29.99	30.05	29.73	29.97	29.97	-0.30%	139,654
Jan 20, 2026	30.15	30.15	29.85	30.06	29.92	0.23%	98,912
Jan 16, 2026	30.05	30.05	29.94	29.99	29.85	-0.27%	92,646
Jan 15, 2026	30.12	30.13	29.93	30.07	29.93	0.37%	261,392
Jan 14, 2026	30.05	30.09	29.69	29.96	29.82	-0.30%	156,439
Jan 13, 2026	30.00	30.08	29.77	30.05	29.91	0.20%	59,163
Jan 12, 2026	29.95	30.03	29.88	29.99	29.85	0.27%	112,585
Jan 9, 2026	29.95	29.95	29.80	29.91	29.77	-	62,754
Jan 8, 2026	29.84	29.95	29.84	29.91	29.77	-0.13%	134,006
Jan 7, 2026	29.95	29.99	29.90	29.95	29.81	0.03%	282,699
Jan 6, 2026	30.00	30.00	29.78	29.94	29.80	-0.07%	747,388
Jan 5, 2026	29.86	30.00	29.86	29.96	29.82	0.37%	112,722
Jan 2, 2026	29.83	29.96	29.78	29.85	29.71	0.17%	171,792
Dec 31, 2025	29.81	29.87	29.72	29.80	29.66	-0.03%	111,801
Dec 30, 2025	29.77	29.89	29.75	29.81	29.67	0.30%	72,411
Dec 29, 2025	29.93	29.93	29.65	29.72	29.58	-0.47%	164,730
Dec 26, 2025	29.95	29.95	29.84	29.86	29.72	0.10%	26,056
Dec 24, 2025	29.81	29.90	29.79	29.83	29.69	0.24%	17,290
Dec 23, 2025	29.85	29.85	29.65	29.76	29.62	0.34%	57,022
Dec 22, 2025	29.65	29.72	29.55	29.66	29.52	0.30%	131,860
Dec 19, 2025	29.55	29.68	29.50	29.57	29.43	0.14%	57,105
Dec 18, 2025	29.47	29.56	29.40	29.53	29.39	0.03%	56,906
Dec 17, 2025	29.56	29.63	29.35	29.52	29.38	-0.14%	63,686
Dec 16, 2025	29.52	29.64	29.46	29.56	29.42	0.10%	126,693
Dec 15, 2025	29.64	29.72	29.51	29.53	29.39	-	65,233
Dec 12, 2025	29.68	29.69	29.45	29.53	29.39	-0.34%	36,393
Dec 11, 2025	29.59	29.75	29.55	29.63	29.35	0.27%	47,458
Dec 10, 2025	29.51	29.70	29.45	29.55	29.27	0.27%	89,750
Dec 9, 2025	29.52	29.58	29.40	29.47	29.19	-0.30%	74,888
Dec 8, 2025	29.69	29.69	29.47	29.56	29.28	-0.30%	53,877
Dec 5, 2025	29.85	29.90	29.58	29.65	29.37	-0.47%	79,555
Dec 4, 2025	29.93	29.93	29.57	29.79	29.51	-0.23%	59,396
Dec 3, 2025	29.65	29.89	29.44	29.86	29.58	0.95%	95,694