FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	32.55	32.80	32.55	32.68	32.68	0.27%	10,962
Dec 18, 2025	32.51	32.74	32.51	32.59	32.40	1.39%	16,631
Dec 17, 2025	32.58	32.58	32.08	32.15	31.95	-0.80%	9,828
Dec 16, 2025	32.38	32.40	32.34	32.40	32.21	-1.15%	1,279
Dec 15, 2025	33.01	33.01	32.70	32.78	32.58	-0.06%	18,599
Dec 12, 2025	33.19	33.19	32.79	32.80	32.60	-0.71%	26,220
Dec 11, 2025	32.94	33.17	32.79	33.04	32.84	-0.52%	15,396
Dec 10, 2025	32.91	33.32	32.91	33.21	33.01	1.07%	9,818
Dec 9, 2025	32.86	32.93	32.70	32.86	32.66	-0.16%	5,540
Dec 8, 2025	33.10	33.10	32.88	32.91	32.71	-0.06%	2,097
Dec 5, 2025	33.12	33.22	32.87	32.93	32.73	0.60%	7,277
Dec 4, 2025	32.81	32.81	32.69	32.74	32.54	0.05%	9,295
Dec 3, 2025	32.68	32.73	32.55	32.72	32.52	0.14%	2,004
Dec 2, 2025	32.69	32.70	32.57	32.68	32.48	-0.01%	7,350
Dec 1, 2025	32.64	32.76	32.57	32.68	32.48	0.03%	4,390
Nov 28, 2025	32.56	32.67	32.56	32.67	32.47	0.26%	8,509
Nov 26, 2025	32.55	32.65	32.47	32.59	32.39	0.81%	11,745
Nov 25, 2025	32.15	32.32	32.00	32.32	32.13	0.47%	4,795
Nov 24, 2025	32.03	32.17	32.03	32.17	31.98	1.17%	2,951
Nov 21, 2025	31.82	31.89	31.51	31.80	31.61	-0.05%	4,493
Nov 20, 2025	32.77	32.77	31.82	31.82	31.63	-1.66%	8,932
Nov 19, 2025	32.36	32.48	32.30	32.36	32.16	-0.31%	3,523
Nov 18, 2025	32.41	32.59	32.30	32.46	32.26	-0.45%	3,005
Nov 17, 2025	32.97	32.98	32.61	32.61	32.41	-1.16%	5,598
Nov 14, 2025	32.68	33.19	32.68	32.99	32.79	-0.10%	4,423
Nov 13, 2025	33.51	33.57	33.00	33.02	32.82	-1.09%	15,592
Nov 12, 2025	33.26	33.41	33.26	33.38	33.18	0.06%	9,681
Nov 11, 2025	33.31	33.44	33.29	33.36	33.16	-0.08%	9,423
Nov 10, 2025	33.31	33.40	33.16	33.39	33.19	1.88%	8,067
Nov 7, 2025	32.63	32.78	32.38	32.78	32.58	-0.31%	13,651
Nov 6, 2025	33.19	33.21	32.75	32.88	32.68	-0.86%	3,495
Nov 5, 2025	32.80	33.16	32.80	33.16	32.96	1.03%	6,448
Nov 4, 2025	32.97	33.05	32.82	32.82	32.63	-1.89%	2,570
Nov 3, 2025	33.48	33.53	33.36	33.46	33.25	0.77%	7,449
Oct 31, 2025	33.20	33.31	33.14	33.20	33.00	-0.09%	6,663
Oct 30, 2025	33.38	33.42	33.23	33.23	33.03	-1.24%	5,115
Oct 29, 2025	33.73	33.81	33.64	33.65	33.44	0.70%	1,960
Oct 28, 2025	33.27	33.47	33.23	33.41	33.21	-0.19%	7,025
Oct 27, 2025	33.58	33.58	33.30	33.48	33.28	1.23%	10,904
Oct 24, 2025	32.95	33.09	32.95	33.07	32.87	1.03%	6,816
Oct 23, 2025	32.58	32.81	32.56	32.73	32.54	0.47%	4,486
Oct 22, 2025	32.49	32.64	32.31	32.58	32.38	0.14%	7,937
Oct 21, 2025	32.68	32.68	32.54	32.54	32.34	-0.80%	8,717
Oct 20, 2025	32.66	32.87	32.66	32.80	32.60	1.32%	11,195
Oct 17, 2025	32.12	32.39	32.12	32.37	32.17	0.17%	728
Oct 16, 2025	32.56	32.57	32.27	32.32	32.12	0.56%	13,754
Oct 15, 2025	32.13	32.24	32.06	32.14	31.94	2.01%	5,291
Oct 14, 2025	31.27	31.73	31.21	31.50	31.31	-0.98%	1,409
Oct 13, 2025	31.69	31.86	31.69	31.82	31.62	3.23%	4,134
Oct 10, 2025	32.11	32.14	30.76	30.82	30.63	-3.97%	6,156