FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	29.51	29.60	29.23	29.49	29.49	-0.24%	97,040
Jul 15, 2026	29.55	29.72	29.32	29.56	29.56	0.10%	97,778
Jul 14, 2026	29.53	29.65	29.46	29.53	29.53	0.31%	65,176
Jul 13, 2026	29.62	29.62	29.31	29.44	29.44	-0.41%	69,986
Jul 10, 2026	29.49	29.69	28.51	29.56	29.56	0.60%	74,779
Jul 9, 2026	29.42	29.56	29.32	29.38	29.38	0.11%	123,230
Jul 8, 2026	29.40	29.40	29.06	29.35	29.35	-0.17%	216,521
Jul 7, 2026	29.60	29.60	29.24	29.40	29.40	-0.20%	350,638
Jul 6, 2026	29.37	29.63	29.33	29.46	29.46	0.50%	173,441
Jul 2, 2026	29.32	29.58	29.28	29.31	29.31	0.03%	85,958
Jul 1, 2026	29.29	29.47	29.18	29.30	29.30	0.28%	137,417
Jun 30, 2026	29.34	29.34	29.09	29.22	29.22	-0.31%	302,161
Jun 29, 2026	29.23	29.39	29.12	29.31	29.31	0.31%	62,239
Jun 26, 2026	29.19	29.44	29.11	29.22	29.22	0.41%	49,570
Jun 25, 2026	29.11	29.31	29.07	29.10	29.10	0.02%	32,169
Jun 24, 2026	29.31	29.32	29.13	29.26	29.10	0.19%	28,422
Jun 23, 2026	29.19	29.33	29.06	29.20	29.04	-0.54%	144,158
Jun 22, 2026	29.41	29.68	29.25	29.36	29.20	-0.53%	125,294
Jun 18, 2026	29.61	29.64	29.42	29.52	29.35	-0.30%	103,733
Jun 17, 2026	29.81	30.04	29.47	29.61	29.44	-0.64%	67,998
Jun 16, 2026	29.84	29.96	29.74	29.80	29.63	0.09%	41,262
Jun 15, 2026	29.72	29.94	29.71	29.77	29.60	0.88%	67,178
Jun 12, 2026	29.49	29.56	29.25	29.51	29.34	0.27%	46,947
Jun 11, 2026	29.02	29.94	28.99	29.43	29.26	1.43%	20,047
Jun 10, 2026	28.95	29.12	28.90	29.02	28.85	-0.12%	64,445
Jun 9, 2026	29.00	29.23	28.89	29.05	28.89	0.59%	29,557
Jun 8, 2026	28.89	29.17	28.75	28.88	28.72	-0.17%	28,029
Jun 5, 2026	29.44	29.44	28.84	28.93	28.77	-1.23%	42,113
Jun 4, 2026	29.25	29.42	29.13	29.29	29.12	0.27%	47,029
Jun 3, 2026	29.32	29.49	29.10	29.21	29.05	-0.81%	93,684
Jun 2, 2026	29.45	29.68	29.28	29.45	29.28	0.27%	199,024
Jun 1, 2026	29.53	29.60	29.16	29.37	29.20	-0.31%	39,493
May 29, 2026	29.43	29.61	29.15	29.46	29.29	0.31%	45,799
May 28, 2026	29.21	29.54	29.19	29.37	29.20	0.56%	61,157
May 27, 2026	29.29	29.35	29.13	29.21	29.04	-0.22%	273,206
May 26, 2026	29.22	29.37	29.06	29.27	29.10	0.76%	92,981
May 22, 2026	29.18	29.19	28.87	29.05	28.89	-0.01%	38,990
May 21, 2026	28.91	29.18	28.66	29.05	28.89	-0.14%	23,672
May 20, 2026	28.85	29.32	28.85	29.26	28.93	1.61%	127,107
May 19, 2026	28.91	29.63	28.50	28.80	28.47	-1.00%	54,751
May 18, 2026	29.18	29.28	28.85	29.09	28.76	-0.31%	60,334
May 15, 2026	29.32	29.32	28.95	29.18	28.85	-0.89%	36,006
May 14, 2026	29.40	29.52	29.16	29.44	29.11	-0.17%	43,214
May 13, 2026	29.56	29.56	29.25	29.49	29.16	-0.34%	34,496
May 12, 2026	29.67	29.70	29.28	29.59	29.26	-0.17%	52,174
May 11, 2026	29.72	29.76	29.55	29.64	29.31	-0.15%	46,246
May 8, 2026	29.74	29.78	29.60	29.68	29.35	0.08%	57,513
May 7, 2026	29.81	29.85	29.42	29.66	29.33	-0.07%	92,836
May 6, 2026	29.52	29.74	29.33	29.68	29.35	1.54%	68,069
May 5, 2026	29.21	29.42	29.09	29.23	28.90	0.07%	81,075