FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	29.66	29.72	29.34	29.45	29.45	-0.74%	65,687
Aug 27, 2026	29.76	29.76	29.57	29.67	29.67	-0.30%	223,667
Aug 26, 2026	29.83	29.87	29.63	29.76	29.76	-0.23%	47,672
Aug 25, 2026	29.69	29.91	29.68	29.83	29.83	0.34%	34,866
Aug 24, 2026	29.82	29.87	29.57	29.73	29.73	-	25,698
Aug 21, 2026	29.76	29.76	29.30	29.73	29.73	0.59%	21,387
Aug 20, 2026	29.89	29.89	29.60	29.74	29.56	-0.50%	57,468
Aug 19, 2026	29.59	29.94	29.54	29.89	29.70	1.15%	57,220
Aug 18, 2026	29.64	29.75	29.45	29.55	29.37	-0.12%	38,340
Aug 17, 2026	29.63	29.72	29.44	29.59	29.40	-0.08%	40,256
Aug 14, 2026	29.68	29.78	29.58	29.61	29.43	-0.17%	41,134
Aug 13, 2026	29.82	29.82	29.52	29.66	29.48	0.07%	39,980
Aug 12, 2026	29.83	29.83	29.50	29.64	29.46	-	40,562
Aug 11, 2026	29.70	29.74	29.47	29.64	29.46	-0.24%	33,542
Aug 10, 2026	29.83	29.83	29.59	29.71	29.53	-0.39%	55,153
Aug 7, 2026	29.76	29.88	29.65	29.83	29.64	0.78%	85,232
Aug 6, 2026	29.65	29.70	29.43	29.60	29.41	-0.19%	187,632
Aug 5, 2026	29.59	29.70	29.50	29.65	29.47	0.44%	77,472
Aug 4, 2026	29.48	29.68	29.45	29.52	29.34	0.41%	287,874
Aug 3, 2026	29.39	29.54	29.21	29.40	29.22	0.20%	88,300
Jul 31, 2026	29.40	29.42	29.11	29.34	29.16	-0.10%	188,335
Jul 30, 2026	29.25	29.50	29.11	29.37	29.19	0.86%	36,524
Jul 29, 2026	29.13	29.20	29.00	29.12	28.94	-0.03%	72,072
Jul 28, 2026	29.08	29.25	29.00	29.13	28.95	0.17%	73,984
Jul 27, 2026	29.08	29.22	28.92	29.08	28.90	0.31%	152,267
Jul 24, 2026	28.97	29.18	28.74	28.99	28.81	0.38%	133,013
Jul 23, 2026	29.14	29.14	28.75	28.88	28.70	-0.89%	40,319
Jul 22, 2026	29.28	29.29	29.02	29.14	28.96	0.09%	91,332
Jul 21, 2026	29.24	29.24	28.78	29.12	28.93	-0.17%	72,747
Jul 20, 2026	29.43	29.44	29.25	29.33	28.98	-0.10%	104,089
Jul 17, 2026	29.30	29.49	29.30	29.36	29.01	-0.44%	36,840
Jul 16, 2026	29.51	29.60	29.23	29.49	29.14	-0.24%	97,040
Jul 15, 2026	29.55	29.72	29.32	29.56	29.21	0.10%	97,778
Jul 14, 2026	29.53	29.65	29.46	29.53	29.18	0.31%	65,176
Jul 13, 2026	29.62	29.62	29.31	29.44	29.09	-0.41%	69,986
Jul 10, 2026	29.49	29.69	28.51	29.56	29.21	0.60%	74,779
Jul 9, 2026	29.42	29.56	29.32	29.38	29.04	0.11%	123,230
Jul 8, 2026	29.40	29.40	29.06	29.35	29.00	-0.17%	216,521
Jul 7, 2026	29.60	29.60	29.24	29.40	29.05	-0.20%	350,638
Jul 6, 2026	29.37	29.63	29.33	29.46	29.11	0.50%	173,441
Jul 2, 2026	29.32	29.58	29.28	29.31	28.96	0.03%	85,958
Jul 1, 2026	29.29	29.47	29.18	29.30	28.96	0.28%	137,417
Jun 30, 2026	29.34	29.34	29.09	29.22	28.87	-0.31%	302,161
Jun 29, 2026	29.23	29.39	29.12	29.31	28.96	0.31%	62,239
Jun 26, 2026	29.19	29.44	29.11	29.22	28.87	0.41%	49,570
Jun 25, 2026	29.11	29.31	29.07	29.10	28.76	0.02%	32,169
Jun 24, 2026	29.31	29.32	29.13	29.26	28.75	0.19%	28,422
Jun 23, 2026	29.19	29.33	29.06	29.20	28.70	-0.54%	144,158
Jun 22, 2026	29.41	29.68	29.25	29.36	28.85	-0.53%	125,294
Jun 18, 2026	29.61	29.64	29.42	29.52	29.01	-0.30%	103,733