FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	62.18	62.31	62.18	62.23	62.23	0.23%	7,355
Aug 20, 2026	62.32	62.32	62.09	62.09	62.09	-0.32%	9,433
Aug 19, 2026	62.39	62.39	62.26	62.29	62.29	0.11%	12,204
Aug 18, 2026	62.28	62.28	62.18	62.22	62.22	-0.18%	12,518
Aug 17, 2026	62.38	62.46	62.31	62.33	62.33	-0.15%	7,278
Aug 14, 2026	62.50	62.50	62.38	62.43	62.43	-0.02%	13,850
Aug 13, 2026	62.50	62.50	62.38	62.44	62.44	0.23%	16,250
Aug 12, 2026	62.25	62.37	62.25	62.30	62.30	0.15%	6,288
Aug 11, 2026	62.28	62.29	62.17	62.21	62.21	-0.10%	12,948
Aug 10, 2026	62.35	62.35	62.21	62.27	62.27	-0.02%	12,088
Aug 7, 2026	62.22	62.31	62.19	62.28	62.27	0.25%	11,357
Aug 6, 2026	62.16	62.21	62.11	62.12	62.12	-0.13%	39,836
Aug 5, 2026	62.20	62.27	62.16	62.20	62.20	0.03%	13,928
Aug 4, 2026	62.00	62.22	61.92	62.19	62.18	0.67%	7,683
Aug 3, 2026	61.61	61.80	61.61	61.77	61.77	0.68%	7,928
Jul 31, 2026	61.15	61.42	61.02	61.35	61.35	0.34%	18,412
Jul 30, 2026	60.95	61.14	60.87	61.14	61.14	0.91%	10,582
Jul 29, 2026	61.13	61.13	60.54	60.59	60.59	-0.81%	21,735
Jul 28, 2026	60.88	61.18	60.86	61.08	61.08	0.21%	10,420
Jul 27, 2026	61.18	61.18	60.81	60.95	60.95	0.08%	11,466
Jul 24, 2026	60.93	61.11	60.88	60.91	60.91	0.10%	8,224
Jul 23, 2026	60.80	60.93	60.75	60.85	60.85	-0.69%	27,743
Jul 22, 2026	61.21	61.37	61.21	61.27	61.27	-0.05%	10,326
Jul 21, 2026	61.17	61.36	61.15	61.30	61.30	0.47%	18,467
Jul 20, 2026	61.27	61.27	61.01	61.01	61.01	-0.08%	8,118
Jul 17, 2026	60.92	61.20	60.92	61.06	61.06	-0.42%	9,448
Jul 16, 2026	61.30	61.49	61.21	61.31	61.31	-0.24%	9,178
Jul 15, 2026	61.37	61.47	61.29	61.46	61.46	0.18%	13,714
Jul 14, 2026	61.25	61.38	61.24	61.35	61.35	0.24%	10,161
Jul 13, 2026	61.33	61.33	61.20	61.21	61.21	-0.29%	5,688
Jul 10, 2026	61.39	61.44	61.22	61.38	61.38	0.17%	4,652
Jul 9, 2026	61.10	61.31	61.10	61.28	61.28	0.37%	14,455
Jul 8, 2026	61.00	61.05	60.82	61.05	61.05	-0.11%	9,073
Jul 7, 2026	61.11	61.21	60.98	61.12	61.12	-0.20%	9,318
Jul 6, 2026	61.15	61.28	61.13	61.24	61.24	0.37%	23,386
Jul 2, 2026	61.16	61.22	60.81	61.01	61.01	0.01%	12,012
Jul 1, 2026	60.58	61.10	60.58	61.01	61.01	0.04%	11,590
Jun 30, 2026	60.71	61.08	60.71	60.98	60.98	0.39%	17,785
Jun 29, 2026	60.68	60.78	60.48	60.74	60.74	0.74%	18,143
Jun 26, 2026	60.21	60.59	60.00	60.30	60.30	-0.20%	21,975
Jun 25, 2026	60.50	60.61	60.35	60.42	60.42	-0.02%	17,217
Jun 24, 2026	60.47	60.68	60.33	60.43	60.43	-0.14%	579,407
Jun 23, 2026	60.59	60.62	60.43	60.52	60.52	-0.56%	97,202
Jun 22, 2026	61.09	61.09	60.79	60.86	60.86	-0.21%	28,384
Jun 18, 2026	60.88	60.99	60.88	60.98	60.98	0.62%	9,338
Jun 17, 2026	60.95	61.05	60.61	60.61	60.61	-0.68%	11,181
Jun 16, 2026	61.14	61.14	60.96	61.02	61.02	-0.15%	13,367
Jun 15, 2026	61.06	61.17	61.01	61.11	61.11	0.88%	11,183
Jun 12, 2026	60.50	60.63	60.37	60.58	60.58	0.26%	13,177
Jun 11, 2026	59.94	60.43	59.83	60.42	60.42	0.82%	20,716