FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	61.10	61.10	61.08	61.08	61.08	0.14%	2,464
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
May 20, 2026	60.33	60.43	60.18	60.39	60.39	0.47%	49,948
May 19, 2026	60.17	60.34	60.08	60.11	60.11	-0.30%	25,964
May 18, 2026	60.41	60.41	60.15	60.29	60.29	-0.01%	36,830
May 15, 2026	60.30	60.43	60.26	60.30	60.30	-0.47%	13,853
May 14, 2026	60.46	60.60	60.43	60.58	60.58	0.37%	6,707
May 13, 2026	60.19	60.43	60.19	60.36	60.36	0.17%	15,313
May 12, 2026	60.25	60.26	60.00	60.26	60.26	-0.01%	272,718
May 11, 2026	60.30	60.35	60.24	60.26	60.26	0.03%	14,342
May 8, 2026	60.27	60.27	60.15	60.24	60.24	0.34%	6,021
May 7, 2026	60.20	60.22	59.98	60.04	60.04	-0.14%	14,497
May 6, 2026	60.01	60.17	59.95	60.12	60.12	0.63%	11,806
May 5, 2026	59.75	59.82	59.73	59.74	59.74	0.41%	9,021
May 4, 2026	59.58	59.72	59.47	59.50	59.50	-0.29%	6,549
May 1, 2026	59.70	59.79	59.67	59.67	59.67	0.11%	13,764
Apr 30, 2026	59.32	59.63	59.22	59.60	59.60	0.67%	14,800
Apr 29, 2026	59.19	59.23	59.10	59.20	59.20	-0.06%	16,286
Apr 28, 2026	59.21	59.25	59.10	59.24	59.24	-0.24%	10,980
Apr 27, 2026	59.33	59.40	59.26	59.39	59.39	0.09%	22,381
Apr 24, 2026	59.16	59.33	59.16	59.33	59.33	0.49%	9,373
Apr 23, 2026	59.08	59.23	58.80	59.04	59.04	-0.28%	25,586
Apr 22, 2026	59.15	59.20	59.09	59.20	59.20	0.60%	12,816
Apr 21, 2026	59.12	59.19	58.85	58.85	58.85	-0.42%	9,430
Apr 20, 2026	59.14	59.18	58.93	59.10	59.10	-0.10%	7,300
Apr 17, 2026	59.04	59.31	59.04	59.16	59.16	0.70%	7,034
Apr 16, 2026	58.61	58.79	58.61	58.75	58.75	0.10%	7,256
Apr 15, 2026	58.51	58.70	58.51	58.69	58.69	0.50%	14,455
Apr 14, 2026	58.23	58.45	58.15	58.40	58.40	0.60%	13,833
Apr 13, 2026	57.54	58.05	57.53	58.05	58.05	0.78%	27,396
Apr 10, 2026	57.72	57.77	57.56	57.60	57.60	-0.05%	9,974
Apr 9, 2026	57.30	57.74	57.30	57.63	57.63	0.40%	15,860
Apr 8, 2026	57.59	57.59	57.24	57.40	57.40	1.68%	16,291
Apr 7, 2026	56.06	56.45	56.03	56.45	56.45	0.08%	59,791
Apr 6, 2026	56.31	56.44	56.27	56.41	56.40	0.27%	8,694
Apr 2, 2026	55.71	56.33	55.71	56.25	56.25	-0.02%	49,300
Apr 1, 2026	56.20	56.42	56.12	56.26	56.26	0.73%	20,905
Mar 31, 2026	55.14	55.94	55.14	55.85	55.85	1.97%	16,435
Mar 30, 2026	55.17	55.17	54.61	54.77	54.77	-0.14%	20,567
Mar 27, 2026	55.25	55.27	54.85	54.85	54.85	-1.24%	12,513
Mar 26, 2026	55.89	56.10	55.54	55.54	55.54	-1.20%	20,367
Mar 25, 2026	56.27	56.37	56.21	56.21	56.21	0.36%	852,821
Mar 24, 2026	55.94	56.22	55.83	56.01	56.01	-0.32%	610,635
Mar 23, 2026	56.18	56.50	56.07	56.19	56.19	0.91%	8,632
Mar 20, 2026	56.14	56.14	55.52	55.69	55.69	-0.97%	67,742
Mar 19, 2026	56.08	56.42	56.03	56.23	56.23	-0.27%	36,994