FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	28.68	28.68	28.52	28.59	28.59	-0.31%	22,997
Oct 21, 2026	28.78	28.78	28.60	28.68	28.68	-0.14%	85,982
Oct 20, 2026	28.86	29.02	28.82	28.92	28.72	0.24%	145,731
Oct 19, 2026	28.81	28.90	28.69	28.85	28.65	-	253,016
Oct 16, 2026	28.89	28.98	28.70	28.85	28.65	-	36,241
Oct 15, 2026	28.85	29.09	28.78	28.85	28.65	0.24%	41,345
Oct 14, 2026	28.92	28.92	28.64	28.78	28.58	-0.55%	28,694
Oct 13, 2026	28.99	28.99	28.80	28.94	28.74	0.21%	30,340
Oct 12, 2026	28.92	29.11	28.77	28.88	28.68	0.10%	25,683
Oct 9, 2026	28.89	28.89	28.75	28.85	28.65	0.38%	73,718
Oct 8, 2026	28.72	28.87	28.65	28.74	28.54	0.31%	278,449
Oct 7, 2026	28.78	28.78	28.61	28.65	28.45	-0.73%	513,710
Oct 6, 2026	28.74	28.89	28.73	28.86	28.66	0.93%	34,872
Oct 5, 2026	28.38	28.69	28.38	28.59	28.40	0.93%	316,957
Oct 2, 2026	28.33	28.58	28.18	28.33	28.13	0.14%	52,857
Oct 1, 2026	28.46	28.49	28.13	28.29	28.09	-0.67%	82,535
Sep 30, 2026	28.51	28.56	28.40	28.48	28.28	0.18%	56,816
Sep 29, 2026	28.50	28.59	28.26	28.43	28.23	0.35%	74,779
Sep 28, 2026	28.65	28.65	28.32	28.33	28.13	-1.05%	150,544
Sep 25, 2026	28.61	28.70	28.46	28.63	28.43	0.43%	53,420
Sep 24, 2026	28.81	28.81	28.39	28.51	28.31	-1.13%	197,996
Sep 23, 2026	29.39	29.39	28.91	29.04	28.64	-0.95%	30,076
Sep 22, 2026	29.30	29.35	29.25	29.31	28.91	0.32%	65,906
Sep 21, 2026	29.16	29.31	29.11	29.22	28.82	0.10%	40,702
Sep 18, 2026	29.22	29.27	28.96	29.19	28.79	-0.05%	89,198
Sep 17, 2026	29.08	29.23	29.05	29.21	28.80	0.49%	32,657
Sep 16, 2026	29.13	29.24	28.95	29.06	28.66	-0.43%	107,946
Sep 15, 2026	29.18	29.27	29.08	29.19	28.79	-0.38%	40,180
Sep 14, 2026	29.36	29.36	29.05	29.30	28.90	-1.01%	74,337
Sep 11, 2026	29.57	29.64	29.40	29.60	29.19	0.27%	142,387
Sep 10, 2026	29.62	29.64	29.38	29.52	29.11	-0.67%	27,689
Sep 9, 2026	29.76	29.81	29.64	29.72	29.31	-0.10%	28,926
Sep 8, 2026	29.73	29.86	29.62	29.75	29.34	0.07%	53,067
Sep 4, 2026	29.78	29.85	29.60	29.73	29.32	-0.17%	43,376
Sep 3, 2026	29.76	29.79	29.56	29.78	29.37	0.64%	53,628
Sep 2, 2026	29.50	29.61	29.44	29.59	29.18	0.51%	29,715
Sep 1, 2026	29.40	29.52	29.28	29.44	29.04	-0.07%	83,866
Aug 31, 2026	29.60	29.60	29.31	29.46	29.05	0.03%	45,534
Aug 28, 2026	29.66	29.72	29.34	29.45	29.04	-0.74%	65,687
Aug 27, 2026	29.76	29.76	29.57	29.67	29.26	-0.30%	223,973
Aug 26, 2026	29.83	29.87	29.63	29.76	29.35	-0.23%	47,672
Aug 25, 2026	29.69	29.91	29.68	29.83	29.42	0.34%	34,866
Aug 24, 2026	29.82	29.87	29.57	29.73	29.32	-	25,698
Aug 21, 2026	29.76	29.76	29.30	29.73	29.32	0.59%	21,387
Aug 20, 2026	29.89	29.89	29.60	29.74	29.15	-0.50%	57,468
Aug 19, 2026	29.59	29.94	29.54	29.89	29.30	1.15%	57,220
Aug 18, 2026	29.64	29.75	29.45	29.55	28.96	-0.12%	38,340
Aug 17, 2026	29.63	29.72	29.44	29.59	29.00	-0.08%	40,256
Aug 14, 2026	29.68	29.78	29.58	29.61	29.02	-0.17%	41,134
Aug 13, 2026	29.82	29.82	29.52	29.66	29.07	0.07%	39,980