FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2025	47.79	48.61	47.79	48.61	48.61	0.04%	8,950
Apr 29, 2025	48.19	48.63	48.19	48.59	48.59	0.39%	23,646
Apr 28, 2025	48.36	48.45	48.05	48.40	48.40	0.25%	19,690
Apr 25, 2025	48.06	48.35	47.95	48.28	48.28	0.37%	44,344
Apr 24, 2025	47.56	48.12	47.56	48.10	48.10	1.52%	28,881
Apr 23, 2025	47.75	47.93	47.31	47.38	47.38	1.00%	33,920
Apr 22, 2025	46.50	46.95	46.50	46.91	46.91	1.87%	10,407
Apr 21, 2025	46.44	46.44	45.72	46.05	46.05	-1.58%	16,136
Apr 17, 2025	46.82	47.17	46.67	46.79	46.79	0.17%	17,246
Apr 16, 2025	47.20	47.37	46.39	46.71	46.71	-1.77%	27,104
Apr 15, 2025	47.65	47.81	47.45	47.55	47.55	-0.15%	22,130
Apr 14, 2025	47.99	47.99	47.26	47.62	47.62	0.95%	14,655
Apr 11, 2025	46.73	47.26	46.34	47.17	47.17	1.35%	21,843
Apr 10, 2025	47.03	47.10	45.75	46.54	46.54	-2.90%	24,341
Apr 9, 2025	44.70	47.93	44.70	47.93	47.93	6.72%	26,914
Apr 8, 2025	46.44	46.72	44.49	44.91	44.91	-1.06%	35,304
Apr 7, 2025	44.61	46.48	44.61	45.39	45.39	-0.26%	47,097
Apr 4, 2025	46.50	46.53	45.51	45.51	45.51	-4.17%	19,196
Apr 3, 2025	47.81	48.05	47.49	47.49	47.49	-3.40%	22,951
Apr 2, 2025	48.52	49.30	48.52	49.16	49.16	0.47%	29,697
Apr 1, 2025	48.73	49.06	48.64	48.93	48.93	0.29%	18,726
Mar 31, 2025	48.30	48.83	48.14	48.79	48.79	0.35%	29,920
Mar 28, 2025	49.20	49.26	48.60	48.62	48.62	-1.54%	13,393
Mar 27, 2025	49.25	49.57	49.25	49.38	49.38	-0.22%	20,559
Mar 26, 2025	49.88	49.88	49.32	49.49	49.49	-0.72%	756,901
Mar 25, 2025	49.68	49.91	49.68	49.85	49.85	0.14%	510,891
Mar 24, 2025	49.50	49.78	49.50	49.78	49.78	1.36%	45,693
Mar 21, 2025	48.75	49.14	48.75	49.11	49.11	0.06%	15,687
Mar 20, 2025	48.95	49.41	48.95	49.08	49.08	-0.22%	27,779
Mar 19, 2025	48.90	49.42	48.90	49.19	49.19	0.75%	24,102
Mar 18, 2025	48.90	48.92	48.77	48.83	48.83	-0.77%	46,869
Mar 17, 2025	49.11	49.38	48.96	49.21	49.21	0.48%	33,887
Mar 14, 2025	48.50	48.97	48.50	48.97	48.97	1.56%	30,568
Mar 13, 2025	48.60	48.68	48.18	48.22	48.22	-1.11%	49,020
Mar 12, 2025	48.91	48.92	48.43	48.76	48.76	0.60%	39,786
Mar 11, 2025	48.73	48.84	48.26	48.47	48.47	-0.53%	61,246
Mar 10, 2025	49.22	49.24	48.53	48.73	48.73	-1.85%	48,447
Mar 7, 2025	49.37	49.86	49.13	49.65	49.65	0.33%	93,959
Mar 6, 2025	49.63	49.90	49.28	49.49	49.49	-1.21%	177,236
Mar 5, 2025	49.77	50.18	49.52	50.09	50.09	0.72%	50,910
Mar 4, 2025	49.92	50.25	49.44	49.73	49.73	-0.82%	128,386
Mar 3, 2025	50.72	50.81	49.91	50.14	50.14	-1.14%	87,516
Feb 28, 2025	50.15	50.72	50.03	50.72	50.72	1.02%	47,243
Feb 27, 2025	50.87	50.90	50.17	50.21	50.21	-1.01%	187,416
Feb 26, 2025	50.84	50.98	50.57	50.72	50.72	0.11%	207,135
Feb 25, 2025	50.90	50.90	50.44	50.67	50.67	-0.36%	114,501
Feb 24, 2025	51.10	51.14	50.77	50.85	50.85	-0.24%	437,326
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