FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	28.62	28.62	28.45	28.63	-	-	28,739
Sep 25, 2026	28.61	28.70	28.46	28.63	28.63	0.43%	53,420
Sep 24, 2026	28.81	28.81	28.39	28.51	28.51	-1.13%	197,996
Sep 23, 2026	29.39	29.39	28.91	29.04	28.83	-0.95%	30,076
Sep 22, 2026	29.30	29.35	29.25	29.31	29.11	0.32%	65,906
Sep 21, 2026	29.16	29.31	29.11	29.22	29.02	0.10%	40,702
Sep 18, 2026	29.22	29.27	28.96	29.19	28.99	-0.05%	89,198
Sep 17, 2026	29.08	29.23	29.05	29.21	29.00	0.49%	32,657
Sep 16, 2026	29.13	29.24	28.95	29.06	28.86	-0.43%	107,946
Sep 15, 2026	29.18	29.27	29.08	29.19	28.99	-0.38%	40,180
Sep 14, 2026	29.36	29.36	29.05	29.30	29.10	-1.01%	74,337
Sep 11, 2026	29.57	29.64	29.40	29.60	29.40	0.27%	142,387
Sep 10, 2026	29.62	29.64	29.38	29.52	29.32	-0.67%	27,689
Sep 9, 2026	29.76	29.81	29.64	29.72	29.52	-0.10%	28,926
Sep 8, 2026	29.73	29.86	29.62	29.75	29.55	0.07%	53,067
Sep 4, 2026	29.78	29.85	29.60	29.73	29.53	-0.17%	43,376
Sep 3, 2026	29.76	29.79	29.56	29.78	29.57	0.64%	53,628
Sep 2, 2026	29.50	29.61	29.44	29.59	29.39	0.51%	29,715
Sep 1, 2026	29.40	29.52	29.28	29.44	29.24	-0.07%	83,866
Aug 31, 2026	29.60	29.60	29.31	29.46	29.26	0.03%	45,534
Aug 28, 2026	29.66	29.72	29.34	29.45	29.25	-0.74%	65,687
Aug 27, 2026	29.76	29.76	29.57	29.67	29.47	-0.30%	223,973
Aug 26, 2026	29.83	29.87	29.63	29.76	29.56	-0.23%	47,672
Aug 25, 2026	29.69	29.91	29.68	29.83	29.62	0.34%	34,866
Aug 24, 2026	29.82	29.87	29.57	29.73	29.53	-	25,698
Aug 21, 2026	29.76	29.76	29.30	29.73	29.53	0.59%	21,387
Aug 20, 2026	29.89	29.89	29.60	29.74	29.35	-0.50%	57,468
Aug 19, 2026	29.59	29.94	29.54	29.89	29.50	1.15%	57,220
Aug 18, 2026	29.64	29.75	29.45	29.55	29.16	-0.12%	38,340
Aug 17, 2026	29.63	29.72	29.44	29.59	29.20	-0.08%	40,256
Aug 14, 2026	29.68	29.78	29.58	29.61	29.22	-0.17%	41,134
Aug 13, 2026	29.82	29.82	29.52	29.66	29.27	0.07%	39,980
Aug 12, 2026	29.83	29.83	29.50	29.64	29.25	-	40,562
Aug 11, 2026	29.70	29.74	29.47	29.64	29.25	-0.24%	33,542
Aug 10, 2026	29.83	29.83	29.59	29.71	29.32	-0.39%	55,153
Aug 7, 2026	29.76	29.88	29.65	29.83	29.44	0.78%	85,232
Aug 6, 2026	29.65	29.70	29.43	29.60	29.21	-0.19%	187,632
Aug 5, 2026	29.59	29.70	29.50	29.65	29.26	0.44%	77,472
Aug 4, 2026	29.48	29.68	29.45	29.52	29.13	0.41%	287,874
Aug 3, 2026	29.39	29.54	29.21	29.40	29.02	0.20%	88,300
Jul 31, 2026	29.40	29.42	29.11	29.34	28.96	-0.10%	188,335
Jul 30, 2026	29.25	29.50	29.11	29.37	28.99	0.86%	36,524
Jul 29, 2026	29.13	29.20	29.00	29.12	28.74	-0.03%	72,072
Jul 28, 2026	29.08	29.25	29.00	29.13	28.75	0.17%	73,984
Jul 27, 2026	29.08	29.22	28.92	29.08	28.70	0.31%	152,267
Jul 24, 2026	28.97	29.18	28.74	28.99	28.61	0.38%	133,013
Jul 23, 2026	29.14	29.14	28.75	28.88	28.50	-0.89%	40,319
Jul 22, 2026	29.28	29.29	29.02	29.14	28.76	0.09%	91,332
Jul 21, 2026	29.24	29.24	28.78	29.12	28.73	-0.17%	72,747
Jul 20, 2026	29.43	29.44	29.25	29.33	28.78	-0.10%	104,089