FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	49.51	49.71	49.51	49.67	49.67	0.32%	15,111
Nov 21, 2024	49.46	49.60	49.41	49.51	49.51	0.10%	30,574
Nov 20, 2024	49.47	49.47	49.32	49.46	49.46	0.01%	40,784
Nov 19, 2024	49.23	49.52	49.23	49.46	49.46	0.06%	15,412
Nov 18, 2024	49.31	49.51	49.30	49.43	49.43	0.20%	27,610
Nov 15, 2024	49.46	49.46	49.23	49.33	49.33	-0.49%	41,556
Nov 14, 2024	49.71	49.71	49.54	49.58	49.58	-0.10%	27,236
Nov 13, 2024	49.56	49.68	49.53	49.62	49.62	0.17%	12,273
Nov 12, 2024	49.61	49.64	49.52	49.54	49.54	-0.11%	47,498
Nov 11, 2024	49.56	49.65	49.54	49.60	49.60	0.07%	11,189
Nov 8, 2024	49.63	49.65	49.55	49.56	49.56	0.11%	30,356
Nov 7, 2024	49.48	49.53	49.43	49.51	49.51	0.35%	12,413
Nov 6, 2024	49.30	49.41	49.24	49.33	49.33	0.94%	39,215
Nov 5, 2024	48.62	48.93	48.62	48.87	48.87	0.66%	10,185
Nov 4, 2024	48.59	48.72	48.50	48.55	48.55	-0.16%	13,735
Nov 1, 2024	48.66	48.83	48.63	48.63	48.63	0.35%	8,023
Oct 31, 2024	48.67	48.68	48.46	48.46	48.46	-1.04%	20,725
Oct 30, 2024	48.95	49.08	48.90	48.97	48.97	-0.14%	17,727
Oct 29, 2024	48.90	49.04	48.88	49.04	49.04	0.15%	13,560
Oct 28, 2024	48.97	49.05	48.94	48.97	48.97	0.24%	6,833
Oct 25, 2024	48.94	49.08	48.84	48.85	48.85	-0.14%	13,468
Oct 24, 2024	48.86	48.92	48.76	48.92	48.92	0.27%	9,644
Oct 23, 2024	48.93	48.96	48.74	48.79	48.79	-0.43%	17,953
Oct 22, 2024	48.91	49.05	48.91	49.00	49.00	0.04%	10,838
Oct 21, 2024	49.02	49.02	48.87	48.98	48.98	-0.02%	14,532
Oct 18, 2024	49.01	49.07	48.95	48.99	48.99	0.16%	6,807
Oct 17, 2024	48.99	48.99	48.88	48.91	48.91	-0.06%	14,399
Oct 16, 2024	48.89	48.94	48.77	48.94	48.94	0.23%	28,847
Oct 15, 2024	49.01	49.01	48.74	48.83	48.83	-0.10%	14,611
Oct 14, 2024	48.91	48.94	48.87	48.88	48.88	0.16%	14,647
Oct 11, 2024	48.71	48.83	48.69	48.80	48.80	0.39%	20,898
Oct 10, 2024	48.58	48.70	48.57	48.61	48.61	-0.10%	773,911
Oct 9, 2024	48.62	48.71	48.52	48.66	48.66	0.23%	1,268,932
Oct 8, 2024	48.45	48.55	48.44	48.55	48.55	0.60%	14,956
Oct 7, 2024	48.43	48.46	48.26	48.26	48.26	-0.52%	7,517
Oct 4, 2024	48.53	48.55	48.32	48.51	48.51	0.31%	10,698
Oct 3, 2024	48.39	48.39	48.22	48.36	48.36	-0.07%	33,167
Oct 2, 2024	48.28	48.42	48.28	48.39	48.39	0.13%	15,133
Oct 1, 2024	48.63	48.63	48.29	48.33	48.33	-0.47%	18,793
Sep 30, 2024	48.44	48.60	48.34	48.56	48.56	0.25%	22,575
Sep 27, 2024	48.56	48.60	48.43	48.44	48.44	-0.10%	12,368
Sep 26, 2024	48.62	48.62	48.46	48.49	48.49	0.12%	47,505
Sep 25, 2024	48.50	48.52	48.40	48.43	48.43	-0.08%	326,122
Sep 24, 2024	48.44	48.49	48.32	48.47	48.47	0.12%	63,181
Sep 23, 2024	48.36	48.45	48.33	48.41	48.41	0.17%	310,196
Sep 20, 2024	48.25	48.42	48.25	48.33	48.33	-0.04%	14,274
Sep 19, 2024	48.40	48.42	48.31	48.35	48.35	0.79%	34,807
Sep 18, 2024	48.01	48.26	47.95	47.97	47.97	-0.02%	47,323
Sep 17, 2024	48.09	48.15	47.94	47.98	47.98	-0.04%	30,402
Sep 16, 2024	47.92	48.07	47.92	48.00	48.00	0.15%	10,702
Sep 13, 2024	47.91	48.05	47.91	47.93	47.93	0.29%	11,147
Sep 12, 2024	47.62	47.85	47.55	47.79	47.79	0.23%	22,966
Sep 11, 2024	47.06	47.68	46.90	47.68	47.68	0.74%	8,923
Sep 10, 2024	47.29	47.34	47.04	47.33	47.33	0.31%	23,208
Sep 9, 2024	47.07	47.27	47.05	47.19	47.19	0.72%	45,467
Sep 6, 2024	47.35	47.35	46.79	46.85	46.85	-0.93%	13,112
Sep 5, 2024	47.45	47.56	47.21	47.29	47.29	-0.13%	6,040
Sep 4, 2024	47.26	47.55	47.26	47.35	47.35	-0.11%	26,878
Sep 3, 2024	47.79	47.80	47.34	47.40	47.40	-1.43%	9,354
Aug 30, 2024	47.86	48.09	47.74	48.09	48.09	0.61%	17,045
Aug 29, 2024	47.85	48.01	47.74	47.80	47.80	0.19%	15,410
Aug 28, 2024	47.81	47.87	47.59	47.71	47.71	-0.33%	22,078
Aug 27, 2024	47.74	47.95	47.74	47.87	47.87	0.06%	17,671
Aug 26, 2024	47.90	47.94	47.76	47.84	47.84	-0.17%	18,093
Aug 23, 2024	47.73	47.92	47.73	47.92	47.92	0.74%	10,706
Aug 22, 2024	47.80	47.84	47.52	47.57	47.57	-0.42%	222,699
Aug 21, 2024	47.74	47.83	47.67	47.77	47.77	0.19%	84,159
Aug 20, 2024	47.69	47.78	47.66	47.68	47.68	-0.10%	32,485
Aug 19, 2024	47.51	47.75	47.51	47.73	47.73	0.34%	23,472
Aug 16, 2024	47.52	47.57	47.44	47.57	47.57	0.29%	20,521
Aug 15, 2024	47.30	47.48	47.30	47.43	47.43	0.85%	12,870
Aug 14, 2024	46.99	47.06	46.85	47.03	47.03	0.23%	21,114
Aug 13, 2024	46.57	46.93	46.57	46.92	46.92	1.15%	15,167
Aug 12, 2024	46.38	46.49	46.33	46.39	46.39	-	14,829
Aug 9, 2024	46.19	46.45	46.19	46.39	46.39	0.49%	63,972
Aug 8, 2024	45.77	46.26	45.77	46.16	46.16	1.44%	177,115
Aug 7, 2024	46.17	46.27	45.51	45.51	45.51	-0.57%	2,025,033
Aug 6, 2024	45.42	46.17	45.42	45.77	45.77	0.99%	24,926
Aug 5, 2024	44.86	45.63	44.75	45.32	45.32	-1.88%	55,125
Aug 2, 2024	46.43	46.43	46.01	46.19	46.19	-1.28%	718,806
Aug 1, 2024	47.33	47.33	46.62	46.79	46.79	-0.91%	24,585
Jul 31, 2024	47.07	47.38	47.07	47.22	47.22	0.83%	12,527
Jul 30, 2024	47.05	47.05	46.61	46.83	46.83	-0.22%	12,605
Jul 29, 2024	46.96	47.02	46.85	46.93	46.93	0.16%	23,303
Jul 26, 2024	46.79	47.01	46.78	46.86	46.86	0.70%	23,387
Jul 25, 2024	46.67	46.98	46.53	46.53	46.53	-0.34%	60,797
Jul 24, 2024	47.06	47.06	46.69	46.69	46.69	-1.27%	7,358
Jul 23, 2024	47.37	47.41	47.29	47.29	47.29	-0.04%	18,940
Jul 22, 2024	47.21	47.39	47.16	47.31	47.31	0.55%	54,026
Jul 19, 2024	47.19	47.19	47.01	47.05	47.05	-0.31%	23,050
Jul 18, 2024	47.47	47.48	47.12	47.20	47.20	-0.34%	114,625
Jul 17, 2024	47.54	47.54	47.36	47.36	47.36	-0.65%	18,620
Jul 16, 2024	47.65	47.71	47.58	47.67	47.67	0.25%	15,363
Jul 15, 2024	47.63	47.69	47.53	47.55	47.55	0.06%	18,459
Jul 12, 2024	47.40	47.69	47.40	47.52	47.52	0.23%	26,873
Jul 11, 2024	47.50	47.50	47.35	47.41	47.41	-0.32%	21,582
Jul 10, 2024	47.35	47.56	47.35	47.56	47.56	0.42%	26,568
Jul 9, 2024	47.33	47.42	47.30	47.36	47.36	0.08%	13,535
Jul 8, 2024	47.30	47.38	47.26	47.32	47.32	0.04%	354,404
Jul 5, 2024	47.15	47.34	47.15	47.30	47.30	0.32%	23,998