FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.32	29.49	29.10	29.21	29.21	-0.81%	93,684
Jun 2, 2026	29.45	29.68	29.28	29.45	29.45	0.27%	199,024
Jun 1, 2026	29.53	29.60	29.16	29.37	29.37	-0.31%	39,493
May 29, 2026	29.43	29.61	29.15	29.46	29.46	0.31%	45,799
May 28, 2026	29.21	29.54	29.19	29.37	29.37	0.56%	61,157
May 27, 2026	29.29	29.35	29.13	29.21	29.21	-0.22%	273,206
May 26, 2026	29.22	29.37	29.06	29.27	29.27	0.76%	92,981
May 22, 2026	29.18	29.19	28.87	29.05	29.05	-0.01%	38,990
May 21, 2026	28.91	29.18	28.66	29.05	29.05	-0.14%	23,672
May 20, 2026	28.85	29.32	28.85	29.26	29.10	1.61%	127,107
May 19, 2026	28.91	29.63	28.50	28.80	28.63	-1.00%	54,751
May 18, 2026	29.18	29.28	28.85	29.09	28.92	-0.31%	60,334
May 15, 2026	29.32	29.32	28.95	29.18	29.01	-0.89%	36,006
May 14, 2026	29.40	29.52	29.16	29.44	29.27	-0.17%	43,214
May 13, 2026	29.56	29.56	29.25	29.49	29.32	-0.34%	34,496
May 12, 2026	29.67	29.70	29.28	29.59	29.42	-0.17%	52,174
May 11, 2026	29.72	29.76	29.55	29.64	29.47	-0.15%	46,246
May 8, 2026	29.74	29.78	29.60	29.68	29.52	0.08%	57,513
May 7, 2026	29.81	29.85	29.42	29.66	29.49	-0.07%	92,836
May 6, 2026	29.52	29.74	29.33	29.68	29.51	1.54%	68,069
May 5, 2026	29.21	29.42	29.09	29.23	29.07	0.07%	81,075
May 4, 2026	29.41	29.41	29.03	29.21	29.05	-0.61%	88,866
May 1, 2026	29.37	29.65	29.25	29.39	29.22	0.17%	46,224
Apr 30, 2026	29.22	29.52	29.11	29.34	29.17	0.14%	73,655
Apr 29, 2026	29.53	29.53	29.16	29.30	29.13	-0.83%	146,817
Apr 28, 2026	29.55	29.66	29.41	29.55	29.38	0.02%	54,987
Apr 27, 2026	29.68	29.76	29.52	29.54	29.37	-0.53%	63,785
Apr 24, 2026	29.72	29.85	29.52	29.70	29.53	0.16%	72,881
Apr 23, 2026	29.77	29.85	29.59	29.65	29.48	-0.94%	39,872
Apr 22, 2026	29.95	30.00	29.77	29.93	29.76	0.39%	33,277
Apr 21, 2026	30.09	30.09	29.78	29.82	29.65	-0.83%	23,329
Apr 20, 2026	30.22	30.47	30.00	30.23	29.90	0.02%	61,708
Apr 17, 2026	30.20	30.43	30.18	30.22	29.89	0.89%	34,102
Apr 16, 2026	29.99	30.11	29.85	29.96	29.63	-0.51%	54,994
Apr 15, 2026	30.13	30.17	29.97	30.11	29.78	-	76,614
Apr 14, 2026	29.99	30.14	29.93	30.11	29.78	0.40%	76,671
Apr 13, 2026	29.87	30.03	29.68	29.99	29.66	0.64%	162,855
Apr 10, 2026	29.84	29.89	29.68	29.80	29.47	0.07%	67,635
Apr 9, 2026	29.68	29.88	29.56	29.78	29.45	0.57%	241,919
Apr 8, 2026	29.63	29.64	29.47	29.61	29.28	2.24%	257,482
Apr 7, 2026	29.01	29.01	28.77	28.96	28.64	-0.21%	482,824
Apr 6, 2026	28.94	29.05	28.80	29.02	28.70	0.28%	187,144
Apr 2, 2026	28.92	28.98	28.73	28.94	28.62	0.12%	168,148
Apr 1, 2026	28.89	29.01	28.81	28.91	28.59	0.58%	37,956
Mar 31, 2026	28.54	28.85	28.45	28.74	28.42	1.15%	146,953
Mar 30, 2026	28.50	28.50	28.30	28.41	28.10	-0.66%	111,478
Mar 27, 2026	28.62	28.63	28.40	28.60	28.28	-0.09%	38,678
Mar 26, 2026	28.75	28.88	28.53	28.63	28.31	-0.42%	36,775
Mar 25, 2026	28.98	29.08	28.87	28.90	28.43	0.19%	26,651
Mar 24, 2026	28.75	28.87	28.55	28.84	28.37	-0.86%	117,504