FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	29.99	30.14	29.75	29.92	29.60	-0.23%	486,265
Mar 3, 2026	30.02	30.07	29.44	29.99	29.67	-1.83%	431,445
Mar 2, 2026	30.60	30.62	30.24	30.55	30.23	-0.78%	97,208
Feb 27, 2026	30.76	30.85	30.70	30.79	30.46	-0.03%	91,797
Feb 26, 2026	31.07	31.07	30.69	30.80	30.47	-0.32%	129,387
Feb 25, 2026	30.75	30.92	30.75	30.90	30.57	0.55%	37,574
Feb 24, 2026	30.85	30.85	30.60	30.73	30.40	0.13%	89,387
Feb 23, 2026	30.77	30.77	30.60	30.69	30.36	-	121,608
Feb 20, 2026	30.74	30.74	30.51	30.69	30.36	-0.16%	425,981
Feb 19, 2026	30.69	30.79	30.59	30.74	30.27	-0.23%	515,793
Feb 18, 2026	30.77	30.93	30.60	30.81	30.33	-0.42%	71,574
Feb 17, 2026	31.05	31.05	30.75	30.94	30.46	0.19%	83,852
Feb 13, 2026	30.77	30.89	30.77	30.88	30.40	0.23%	132,483
Feb 12, 2026	30.85	30.94	30.64	30.81	30.33	0.10%	181,141
Feb 11, 2026	30.78	30.95	30.53	30.78	30.30	0.07%	118,002