FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.59	35.29	34.59	35.29	35.29	-0.95%	732
Apr 1, 2026	35.59	35.66	35.53	35.63	35.63	0.79%	2,404
Mar 31, 2026	34.20	35.35	34.20	35.35	35.35	4.43%	69,966
Mar 30, 2026	34.39	34.39	33.76	33.85	33.85	-1.20%	14,386
Mar 27, 2026	34.34	34.44	34.08	34.26	34.26	-0.61%	16,171
Mar 26, 2026	35.01	35.08	34.39	34.47	34.47	-3.33%	12,082
Mar 25, 2026	35.65	35.82	35.57	35.66	35.66	1.07%	3,972
Mar 24, 2026	34.86	35.46	34.86	35.28	35.28	-1.45%	10,189
Mar 23, 2026	35.50	36.01	35.38	35.80	35.80	3.95%	23,564
Mar 20, 2026	35.47	35.47	34.44	34.44	34.44	-3.75%	5,789
Mar 19, 2026	35.10	35.90	35.10	35.78	35.70	-0.33%	12,367
Mar 18, 2026	36.41	36.41	35.90	35.90	35.81	-2.15%	11,265
Mar 17, 2026	36.61	36.83	36.51	36.69	36.60	0.80%	23,044
Mar 16, 2026	36.10	36.50	36.10	36.40	36.31	3.32%	30,447
Mar 13, 2026	35.74	36.00	35.14	35.23	35.15	-0.59%	32,596
Mar 12, 2026	36.11	36.11	35.34	35.44	35.36	-3.12%	121,126
Mar 11, 2026	36.55	36.74	36.31	36.58	36.49	-0.03%	3,726
Mar 10, 2026	36.37	37.11	36.29	36.59	36.50	0.80%	9,857
Mar 9, 2026	34.94	36.30	34.84	36.30	36.21	2.69%	24,697
Mar 6, 2026	35.24	35.73	35.23	35.35	35.27	-1.50%	19,206
Mar 5, 2026	36.19	36.35	35.33	35.89	35.80	-2.55%	26,265
Mar 4, 2026	36.39	37.15	36.23	36.83	36.74	1.40%	13,405
Mar 3, 2026	36.35	36.56	35.31	36.32	36.23	-5.42%	37,312
Mar 2, 2026	37.93	38.52	37.91	38.40	38.31	-1.21%	38,989
Feb 27, 2026	38.60	38.87	38.47	38.87	38.78	-0.38%	23,116
Feb 26, 2026	39.30	39.30	38.56	39.02	38.93	-0.61%	35,674
Feb 25, 2026	39.17	39.29	39.11	39.26	39.17	0.67%	25,370
Feb 24, 2026	38.50	39.00	38.49	39.00	38.91	1.80%	41,660
Feb 23, 2026	38.74	38.74	38.22	38.31	38.22	-0.89%	41,840
Feb 20, 2026	37.77	38.66	37.77	38.66	38.56	2.13%	36,524
Feb 19, 2026	37.67	37.85	37.60	37.85	37.76	-0.58%	18,954
Feb 18, 2026	37.86	38.22	37.84	38.07	37.98	1.04%	36,558
Feb 17, 2026	37.78	37.79	37.26	37.68	37.59	-0.58%	23,925
Feb 13, 2026	37.65	37.90	37.25	37.90	37.81	0.29%	18,478
Feb 12, 2026	38.52	38.52	37.66	37.79	37.70	-0.89%	39,092
Feb 11, 2026	37.87	38.13	37.63	38.13	38.04	1.36%	17,557
Feb 10, 2026	37.64	37.72	37.53	37.62	37.53	0.16%	35,710
Feb 9, 2026	37.28	37.57	37.09	37.56	37.47	0.75%	24,503
Feb 6, 2026	36.61	37.36	36.61	37.28	37.19	2.98%	38,206
Feb 5, 2026	36.24	36.38	36.00	36.20	36.11	-0.77%	12,456
Feb 4, 2026	37.12	37.12	36.22	36.48	36.39	-1.30%	29,359
Feb 3, 2026	37.11	37.20	36.64	36.96	36.87	0.68%	19,496
Feb 2, 2026	36.21	36.74	36.21	36.71	36.62	0.41%	23,413
Jan 30, 2026	37.45	37.45	36.42	36.56	36.47	-2.25%	25,546
Jan 29, 2026	37.66	37.68	36.85	37.40	37.31	-0.85%	13,580
Jan 28, 2026	37.67	37.72	37.35	37.72	37.63	1.02%	23,848
Jan 27, 2026	37.16	37.36	37.02	37.34	37.25	2.27%	33,944
Jan 26, 2026	36.53	36.58	36.39	36.51	36.42	0.08%	18,110
Jan 23, 2026	36.13	36.49	36.02	36.48	36.39	1.05%	15,532
Jan 22, 2026	36.10	36.41	36.04	36.10	36.01	0.60%	24,818