FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	29.40	29.52	29.16	29.33	-	-0.54%	11,725
May 13, 2026	29.56	29.56	29.25	29.49	29.49	-0.34%	34,496
May 12, 2026	29.67	29.70	29.28	29.59	29.59	-0.17%	52,174
May 11, 2026	29.72	29.76	29.55	29.64	29.64	-0.14%	46,246
May 8, 2026	29.74	29.78	29.60	29.68	29.68	0.08%	57,513
May 7, 2026	29.81	29.85	29.42	29.66	29.66	-0.07%	92,836
May 6, 2026	29.52	29.74	29.33	29.68	29.68	1.54%	68,069
May 5, 2026	29.21	29.42	29.09	29.23	29.23	0.07%	81,075
May 4, 2026	29.41	29.41	29.03	29.21	29.21	-0.61%	88,866
May 1, 2026	29.37	29.65	29.25	29.39	29.39	0.17%	46,224
Apr 30, 2026	29.22	29.52	29.11	29.34	29.34	0.14%	73,655
Apr 29, 2026	29.53	29.53	29.16	29.30	29.30	-0.83%	146,817
Apr 28, 2026	29.55	29.66	29.41	29.55	29.55	0.02%	54,987
Apr 27, 2026	29.68	29.76	29.52	29.54	29.54	-0.53%	63,785
Apr 24, 2026	29.72	29.85	29.52	29.70	29.70	0.16%	72,881
Apr 23, 2026	29.77	29.85	29.59	29.65	29.65	-0.94%	39,872
Apr 22, 2026	29.95	30.00	29.77	29.93	29.93	0.39%	33,277
Apr 21, 2026	30.09	30.09	29.78	29.82	29.82	-1.37%	23,329
Apr 20, 2026	30.22	30.47	30.00	30.23	30.07	0.02%	61,708
Apr 17, 2026	30.20	30.43	30.18	30.22	30.06	0.89%	34,102
Apr 16, 2026	29.99	30.11	29.85	29.96	29.79	-0.51%	54,994
Apr 15, 2026	30.13	30.17	29.97	30.11	29.95	-	76,614
Apr 14, 2026	29.99	30.14	29.93	30.11	29.95	0.40%	76,671
Apr 13, 2026	29.87	30.03	29.68	29.99	29.83	0.64%	162,855
Apr 10, 2026	29.84	29.89	29.68	29.80	29.64	0.07%	67,635
Apr 9, 2026	29.68	29.88	29.56	29.78	29.62	0.57%	241,919
Apr 8, 2026	29.63	29.64	29.47	29.61	29.45	2.24%	257,482
Apr 7, 2026	29.01	29.01	28.77	28.96	28.80	-0.21%	482,824
Apr 6, 2026	28.94	29.05	28.80	29.02	28.86	0.28%	187,144
Apr 2, 2026	28.92	28.98	28.73	28.94	28.78	0.12%	168,148
Apr 1, 2026	28.89	29.01	28.81	28.91	28.75	0.58%	37,956
Mar 31, 2026	28.54	28.85	28.45	28.74	28.58	1.15%	146,953
Mar 30, 2026	28.50	28.50	28.30	28.41	28.25	-0.66%	111,478
Mar 27, 2026	28.62	28.63	28.40	28.60	28.44	-0.09%	38,678
Mar 26, 2026	28.75	28.88	28.53	28.63	28.47	-0.93%	36,775
Mar 25, 2026	28.98	29.08	28.87	28.90	28.59	0.19%	26,651
Mar 24, 2026	28.75	28.87	28.55	28.84	28.53	-0.86%	117,504
Mar 23, 2026	28.83	29.22	28.82	29.09	28.78	1.15%	67,567
Mar 20, 2026	29.10	29.10	28.51	28.76	28.45	-1.37%	281,977
Mar 19, 2026	28.83	29.27	28.82	29.16	28.85	0.45%	229,191
Mar 18, 2026	29.30	29.31	28.86	29.03	28.72	-1.19%	76,699
Mar 17, 2026	29.27	29.50	29.20	29.38	29.07	0.93%	60,155
Mar 16, 2026	29.21	29.36	29.02	29.11	28.80	-0.34%	294,061
Mar 13, 2026	29.31	29.56	28.94	29.21	28.90	-0.75%	63,813
Mar 12, 2026	29.62	29.64	29.25	29.43	29.12	-0.81%	80,693
Mar 11, 2026	29.99	30.47	29.53	29.67	29.35	-0.60%	231,473
Mar 10, 2026	29.72	29.99	29.60	29.85	29.53	1.02%	51,217
Mar 9, 2026	29.57	29.57	29.25	29.55	29.24	-0.07%	136,387
Mar 6, 2026	29.67	29.67	29.30	29.57	29.26	-0.67%	89,764
Mar 5, 2026	30.14	30.14	29.62	29.77	29.45	-0.50%	131,909