FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	56.79	56.79	56.62	56.60	-	-0.61%	2,859
Mar 17, 2026	57.05	57.05	56.95	56.95	56.95	0.23%	831
Mar 16, 2026	56.77	56.93	56.76	56.82	56.82	0.73%	1,094
Mar 13, 2026	56.85	56.85	56.41	56.41	56.41	-0.39%	5,769
Mar 12, 2026	56.80	56.84	56.61	56.63	56.63	-1.15%	25,332
Mar 11, 2026	57.25	57.32	57.03	57.29	57.29	0.14%	13,226
Mar 10, 2026	57.27	57.64	57.13	57.21	57.21	-0.12%	12,213
Mar 9, 2026	56.44	57.35	56.38	57.28	57.28	0.53%	29,624
Mar 6, 2026	57.03	57.15	56.86	56.98	56.98	-0.84%	38,388
Mar 5, 2026	57.43	57.59	57.15	57.46	57.46	-0.31%	27,341
Mar 4, 2026	57.42	57.82	57.42	57.64	57.64	0.45%	53,106
Mar 3, 2026	57.02	57.56	56.83	57.38	57.38	-0.62%	43,680
Mar 2, 2026	57.35	57.87	57.24	57.74	57.74	-0.07%	50,354
Feb 27, 2026	57.58	57.84	57.52	57.78	57.78	-0.22%	47,245
Feb 26, 2026	58.18	58.18	57.65	57.91	57.91	-0.33%	61,129
Feb 25, 2026	57.88	58.12	57.88	58.10	58.10	0.51%	216,633
Feb 24, 2026	57.56	57.84	57.39	57.81	57.81	0.51%	104,963
Feb 23, 2026	57.87	57.89	57.44	57.51	57.51	-0.79%	261,826
Feb 20, 2026	57.54	58.00	57.53	57.97	57.97	0.64%	240,090
Feb 19, 2026	57.54	57.64	57.43	57.60	57.60	0.10%	32,345
Feb 18, 2026	57.41	57.70	57.41	57.54	57.54	0.30%	35,285
Feb 17, 2026	57.21	57.47	56.85	57.37	57.37	0.28%	30,676
Feb 13, 2026	57.20	57.41	56.88	57.21	57.21	0.30%	22,362
Feb 12, 2026	57.67	57.67	57.04	57.04	57.04	-0.92%	31,272
Feb 11, 2026	57.70	57.70	57.43	57.57	57.57	0.19%	26,996
Feb 10, 2026	57.55	57.63	57.46	57.46	57.46	-0.19%	23,540
Feb 9, 2026	57.39	57.57	57.39	57.57	57.57	0.35%	37,145
Feb 6, 2026	56.82	57.40	56.82	57.37	57.37	1.23%	28,252
Feb 5, 2026	56.78	56.92	56.59	56.67	56.67	-0.61%	36,341
Feb 4, 2026	57.11	57.25	56.85	57.02	57.02	-0.28%	16,800
Feb 3, 2026	57.41	57.48	57.00	57.18	57.18	-0.35%	17,842
Feb 2, 2026	57.30	57.45	57.30	57.38	57.38	0.33%	16,904
Jan 30, 2026	57.28	57.35	57.08	57.19	57.19	-0.16%	10,043
Jan 29, 2026	57.36	57.36	56.93	57.28	57.28	-0.09%	26,244
Jan 28, 2026	57.33	57.36	57.25	57.33	57.33	0.03%	11,132
Jan 27, 2026	57.30	57.35	57.27	57.31	57.31	0.14%	36,629
Jan 26, 2026	57.25	57.28	57.21	57.23	57.23	0.25%	20,485
Jan 23, 2026	57.07	57.15	57.04	57.09	57.09	0.05%	6,306
Jan 22, 2026	57.15	57.17	57.04	57.06	57.06	0.35%	29,339
Jan 21, 2026	56.66	56.97	56.60	56.86	56.86	0.73%	9,259
Jan 20, 2026	56.61	56.83	56.45	56.45	56.45	-1.17%	180,032
Jan 16, 2026	57.10	57.14	57.04	57.12	57.12	0.10%	14,325
Jan 15, 2026	57.19	57.19	57.04	57.07	57.07	0.08%	35,988
Jan 14, 2026	57.04	57.67	56.81	57.02	57.02	-0.16%	10,552
Jan 13, 2026	57.19	57.19	57.00	57.11	57.11	-0.06%	8,353
Jan 12, 2026	57.04	57.19	57.03	57.15	57.15	0.09%	15,835
Jan 9, 2026	56.96	57.15	56.93	57.09	57.09	0.35%	5,933
Jan 8, 2026	56.84	56.92	56.83	56.89	56.89	0.05%	15,284
Jan 7, 2026	57.03	57.03	56.86	56.86	56.86	-0.18%	34,274
Jan 6, 2026	56.80	56.96	56.80	56.96	56.96	0.27%	7,922