FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	37.45	37.45	36.42	36.56	36.56	-2.25%	25,546
Jan 29, 2026	37.66	37.68	36.85	37.40	37.40	-0.85%	13,580
Jan 28, 2026	37.67	37.72	37.35	37.72	37.72	1.02%	23,848
Jan 27, 2026	37.16	37.36	37.02	37.34	37.34	2.27%	33,944
Jan 26, 2026	36.53	36.58	36.39	36.51	36.51	0.08%	18,110
Jan 23, 2026	36.13	36.49	36.02	36.48	36.48	1.05%	15,532
Jan 22, 2026	36.10	36.41	36.04	36.10	36.10	0.60%	24,818
Jan 21, 2026	35.72	35.95	35.68	35.89	35.89	1.37%	13,890
Jan 20, 2026	35.48	35.56	35.25	35.40	35.40	-0.92%	33,364
Jan 16, 2026	35.87	35.87	35.56	35.73	35.73	-1.95%	33,964
Jan 15, 2026	35.84	36.44	35.68	36.44	36.44	2.54%	50,722
Jan 14, 2026	36.49	36.49	35.41	35.54	35.54	0.19%	14,168
Jan 13, 2026	35.83	35.83	35.38	35.47	35.47	-0.84%	32,562
Jan 12, 2026	35.23	35.81	35.23	35.77	35.77	1.39%	25,086
Jan 9, 2026	35.08	35.28	35.06	35.28	35.28	0.28%	32,297
Jan 8, 2026	35.11	35.18	35.01	35.18	35.18	0.11%	15,984
Jan 7, 2026	35.22	35.26	34.92	35.14	35.14	-0.54%	97,884
Jan 6, 2026	35.18	35.37	35.15	35.33	35.33	1.03%	43,644
Jan 5, 2026	34.90	35.05	34.65	34.97	34.97	1.33%	197,014
Jan 2, 2026	34.85	34.85	34.21	34.51	34.51	3.28%	29,347
Dec 31, 2025	33.47	33.49	33.40	33.42	33.42	-0.14%	10,928
Dec 30, 2025	33.47	33.57	33.46	33.46	33.46	0.19%	3,012
Dec 29, 2025	33.31	33.40	33.23	33.40	33.40	-0.22%	16,531
Dec 26, 2025	33.38	33.49	33.33	33.47	33.47	0.76%	10,532
Dec 24, 2025	33.18	33.22	33.12	33.22	33.22	0.43%	18,580
Dec 23, 2025	32.94	33.12	32.87	33.08	33.08	0.62%	9,382
Dec 22, 2025	32.75	32.87	32.75	32.87	32.87	0.59%	3,485
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