FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	61.61	61.62	61.37	61.35	-	-	139
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
Jun 10, 2026	60.15	60.34	59.91	59.93	59.93	-0.73%	10,465
Jun 9, 2026	60.58	60.58	59.90	60.37	60.37	-0.18%	12,078
Jun 8, 2026	60.60	60.70	60.48	60.48	60.48	0.09%	5,304
Jun 5, 2026	60.86	60.90	60.43	60.43	60.43	-1.11%	6,720
Jun 4, 2026	60.94	61.12	60.94	61.10	61.10	0.25%	7,889
Jun 3, 2026	61.18	61.18	60.95	60.95	60.95	-0.30%	25,122
Jun 2, 2026	61.10	61.19	61.09	61.14	61.14	0.02%	9,874
Jun 1, 2026	61.11	61.18	61.01	61.13	61.13	0.07%	13,972
May 29, 2026	61.10	61.10	61.00	61.08	61.08	0.14%	11,277
May 28, 2026	60.77	61.00	60.77	61.00	61.00	0.29%	6,877
May 27, 2026	60.80	60.85	60.73	60.82	60.82	0.06%	6,817
May 26, 2026	60.80	60.83	60.71	60.79	60.79	0.27%	11,415
May 22, 2026	60.74	60.74	60.56	60.62	60.62	0.17%	11,682
May 21, 2026	60.29	60.58	60.26	60.52	60.52	0.21%	12,818