FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.98	51.00	50.89	50.97	50.97	0.10%	406,656
Feb 20, 2025	50.96	50.96	50.88	50.92	50.92	0.02%	37,707
Feb 19, 2025	50.86	50.94	50.86	50.91	50.91	0.05%	24,083
Feb 18, 2025	50.77	50.94	50.77	50.89	50.89	-0.03%	31,429
Feb 14, 2025	50.93	50.94	50.82	50.90	50.90	0.12%	18,155
Feb 13, 2025	50.88	50.89	50.79	50.84	50.84	0.04%	12,701
Feb 12, 2025	50.70	50.88	50.70	50.82	50.82	0.07%	11,666
Feb 11, 2025	50.79	50.85	50.75	50.78	50.78	-0.02%	9,328
Feb 10, 2025	50.75	50.85	50.74	50.79	50.79	0.13%	8,018
Feb 7, 2025	50.79	50.82	50.68	50.73	50.73	-0.06%	16,865
Feb 6, 2025	50.71	50.78	50.69	50.76	50.76	0.14%	9,903
Feb 5, 2025	50.68	50.72	50.60	50.69	50.69	0.10%	14,336
Feb 4, 2025	50.62	50.68	50.52	50.64	50.64	0.27%	33,443
Feb 3, 2025	50.32	50.56	50.31	50.50	50.50	-0.16%	17,278
Jan 31, 2025	50.58	50.73	50.58	50.58	50.58	-0.12%	8,225
Jan 30, 2025	50.56	50.70	50.56	50.64	50.64	0.20%	7,301
Jan 29, 2025	50.63	50.63	50.51	50.54	50.54	-0.02%	10,219
Jan 28, 2025	50.41	50.62	50.41	50.55	50.55	0.24%	14,470
Jan 27, 2025	50.40	50.48	50.35	50.43	50.43	-0.38%	10,178
Jan 24, 2025	50.60	50.64	50.56	50.62	50.62	0.10%	10,550
Jan 23, 2025	50.54	50.64	50.54	50.57	50.57	0.02%	23,040
Jan 22, 2025	50.52	50.63	50.52	50.56	50.56	0.12%	13,503
Jan 21, 2025	50.43	50.55	50.42	50.50	50.50	0.27%	30,512
Jan 17, 2025	50.33	50.42	50.33	50.37	50.37	0.25%	9,748
Jan 16, 2025	50.24	50.31	50.22	50.24	50.24	-0.08%	13,475
Jan 15, 2025	50.06	50.29	50.06	50.28	50.28	0.96%	30,576
Jan 14, 2025	49.83	49.88	49.67	49.80	49.80	0.10%	8,121
Jan 13, 2025	49.46	49.79	49.46	49.75	49.75	0.09%	17,601
Jan 10, 2025	49.92	49.92	49.62	49.71	49.71	-0.49%	162,780
Jan 8, 2025	49.90	50.00	49.81	49.95	49.95	-0.01%	21,075
Jan 7, 2025	50.18	50.18	49.91	49.95	49.95	-0.31%	16,921
Jan 6, 2025	50.13	50.23	50.07	50.11	50.11	0.18%	7,328
Jan 3, 2025	49.84	50.07	49.84	50.02	50.02	0.56%	22,945
Jan 2, 2025	49.90	49.92	49.61	49.74	49.74	-0.06%	54,163
Dec 31, 2024	49.88	49.92	49.71	49.77	49.77	-0.22%	8,273
Dec 30, 2024	49.68	49.98	49.68	49.88	49.88	-0.34%	25,311
Dec 27, 2024	50.02	50.05	49.88	50.05	50.05	-0.10%	11,508
Dec 26, 2024	50.05	50.17	50.03	50.10	50.10	-0.03%	421,522
Dec 24, 2024	49.96	50.11	49.94	50.11	50.11	0.27%	344,365
Dec 23, 2024	49.74	49.98	49.67	49.98	49.98	0.38%	22,125
Dec 20, 2024	49.30	49.88	49.30	49.79	49.79	0.61%	9,924
Dec 19, 2024	49.69	49.70	49.48	49.49	49.49	-0.08%	34,540
Dec 18, 2024	50.01	50.11	49.53	49.53	49.53	-1.04%	50,495
Dec 17, 2024	50.00	50.07	49.95	50.05	50.05	-0.03%	14,084
Dec 16, 2024	50.04	50.14	50.03	50.07	50.07	0.05%	10,044
Dec 13, 2024	50.03	50.09	49.96	50.04	50.04	0.03%	12,460
Dec 12, 2024	50.00	50.09	49.98	50.03	50.03	-0.13%	9,043
Dec 11, 2024	50.12	50.13	50.01	50.09	50.09	0.32%	13,737
Dec 10, 2024	49.98	50.06	49.93	49.93	49.93	-0.09%	9,732
Dec 9, 2024	50.04	50.05	49.94	49.98	49.98	-0.13%	6,096
Dec 6, 2024	50.02	50.08	49.99	50.04	50.04	0.15%	5,481
Dec 5, 2024	49.97	50.07	49.97	49.97	49.97	-0.03%	6,167
Dec 4, 2024	49.96	50.05	49.95	49.98	49.98	0.03%	24,472
Dec 3, 2024	49.98	50.01	49.90	49.97	49.97	-0.03%	37,196
Dec 2, 2024	49.89	49.99	49.89	49.98	49.98	0.06%	33,959
Nov 29, 2024	49.85	49.95	49.85	49.95	49.95	0.16%	3,161
Nov 27, 2024	49.80	49.87	49.76	49.87	49.87	0.06%	21,135
Nov 26, 2024	49.73	49.87	49.73	49.84	49.84	0.22%	18,738
Nov 25, 2024	49.74	49.76	49.68	49.73	49.73	0.12%	12,163
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