FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	29.76	29.88	29.65	29.83	29.83	0.78%	85,232
Aug 6, 2026	29.65	29.70	29.43	29.60	29.60	-0.19%	187,632
Aug 5, 2026	29.59	29.70	29.50	29.65	29.65	0.44%	77,472
Aug 4, 2026	29.48	29.68	29.45	29.52	29.52	0.41%	287,874
Aug 3, 2026	29.39	29.54	29.21	29.40	29.40	0.20%	88,300
Jul 31, 2026	29.40	29.42	29.11	29.34	29.34	-0.10%	188,335
Jul 30, 2026	29.25	29.50	29.11	29.37	29.37	0.86%	36,524
Jul 29, 2026	29.13	29.20	29.00	29.12	29.12	-0.03%	72,072
Jul 28, 2026	29.08	29.25	29.00	29.13	29.13	0.17%	73,984
Jul 27, 2026	29.08	29.22	28.92	29.08	29.08	0.31%	152,267
Jul 24, 2026	28.97	29.18	28.74	28.99	28.99	0.38%	133,013
Jul 23, 2026	29.14	29.14	28.75	28.88	28.88	-0.89%	40,319
Jul 22, 2026	29.28	29.29	29.02	29.14	29.14	0.09%	91,332
Jul 21, 2026	29.24	29.24	28.78	29.12	29.12	-0.17%	72,747
Jul 20, 2026	29.43	29.44	29.25	29.33	29.17	-0.10%	104,089
Jul 17, 2026	29.30	29.49	29.30	29.36	29.19	-0.44%	36,840
Jul 16, 2026	29.51	29.60	29.23	29.49	29.32	-0.24%	97,040
Jul 15, 2026	29.55	29.72	29.32	29.56	29.39	0.10%	97,778
Jul 14, 2026	29.53	29.65	29.46	29.53	29.36	0.31%	65,176
Jul 13, 2026	29.62	29.62	29.31	29.44	29.27	-0.41%	69,986
Jul 10, 2026	29.49	29.69	28.51	29.56	29.39	0.60%	74,779
Jul 9, 2026	29.42	29.56	29.32	29.38	29.22	0.11%	123,230
Jul 8, 2026	29.40	29.40	29.06	29.35	29.18	-0.17%	216,521
Jul 7, 2026	29.60	29.60	29.24	29.40	29.23	-0.20%	350,638
Jul 6, 2026	29.37	29.63	29.33	29.46	29.29	0.50%	173,441
Jul 2, 2026	29.32	29.58	29.28	29.31	29.15	0.03%	85,958
Jul 1, 2026	29.29	29.47	29.18	29.30	29.14	0.28%	137,417
Jun 30, 2026	29.34	29.34	29.09	29.22	29.06	-0.31%	302,161
Jun 29, 2026	29.23	29.39	29.12	29.31	29.15	0.31%	62,239
Jun 26, 2026	29.19	29.44	29.11	29.22	29.06	0.41%	49,570
Jun 25, 2026	29.11	29.31	29.07	29.10	28.94	0.02%	32,169
Jun 24, 2026	29.31	29.32	29.13	29.26	28.93	0.19%	28,422
Jun 23, 2026	29.19	29.33	29.06	29.20	28.88	-0.54%	144,158
Jun 22, 2026	29.41	29.68	29.25	29.36	29.03	-0.53%	125,294
Jun 18, 2026	29.61	29.64	29.42	29.52	29.19	-0.30%	103,733
Jun 17, 2026	29.81	30.04	29.47	29.61	29.28	-0.64%	67,998
Jun 16, 2026	29.84	29.96	29.74	29.80	29.46	0.09%	41,262
Jun 15, 2026	29.72	29.94	29.71	29.77	29.44	0.88%	67,178
Jun 12, 2026	29.49	29.56	29.25	29.51	29.18	0.27%	46,947
Jun 11, 2026	29.02	29.94	28.99	29.43	29.10	1.43%	20,047
Jun 10, 2026	28.95	29.12	28.90	29.02	28.69	-0.12%	64,445
Jun 9, 2026	29.00	29.23	28.89	29.05	28.72	0.59%	29,557
Jun 8, 2026	28.89	29.17	28.75	28.88	28.56	-0.17%	28,029
Jun 5, 2026	29.44	29.44	28.84	28.93	28.61	-1.23%	42,113
Jun 4, 2026	29.25	29.42	29.13	29.29	28.96	0.27%	47,029
Jun 3, 2026	29.32	29.49	29.10	29.21	28.88	-0.81%	93,684
Jun 2, 2026	29.45	29.68	29.28	29.45	29.12	0.27%	199,024
Jun 1, 2026	29.53	29.60	29.16	29.37	29.04	-0.31%	39,493
May 29, 2026	29.43	29.61	29.15	29.46	29.13	0.31%	45,799
May 28, 2026	29.21	29.54	29.19	29.37	29.04	0.56%	61,157