FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.74	35.85	35.14	35.23	35.23	-0.59%	2,545
Mar 12, 2026	36.11	36.11	35.34	35.44	35.44	-3.12%	121,126
Mar 11, 2026	36.55	36.74	36.31	36.58	36.58	-0.03%	3,726
Mar 10, 2026	36.37	37.11	36.29	36.59	36.59	0.80%	9,857
Mar 9, 2026	34.94	36.30	34.84	36.30	36.30	2.69%	24,697
Mar 6, 2026	35.24	35.73	35.23	35.35	35.35	-1.50%	19,206
Mar 5, 2026	36.19	36.35	35.33	35.89	35.89	-2.55%	26,265
Mar 4, 2026	36.39	37.15	36.23	36.83	36.83	1.40%	13,405
Mar 3, 2026	36.35	36.56	35.31	36.32	36.32	-5.42%	37,312
Mar 2, 2026	37.93	38.52	37.91	38.40	38.40	-1.21%	38,989
Feb 27, 2026	38.60	38.87	38.47	38.87	38.87	-0.38%	23,116
Feb 26, 2026	39.30	39.30	38.56	39.02	39.02	-0.61%	35,674
Feb 25, 2026	39.17	39.29	39.11	39.26	39.26	0.67%	25,370
Feb 24, 2026	38.50	39.00	38.49	39.00	39.00	1.80%	41,660
Feb 23, 2026	38.74	38.74	38.22	38.31	38.31	-0.89%	41,840
Feb 20, 2026	37.77	38.66	37.77	38.66	38.66	2.13%	36,524
Feb 19, 2026	37.67	37.85	37.60	37.85	37.85	-0.58%	18,954
Feb 18, 2026	37.86	38.22	37.84	38.07	38.07	1.04%	36,558
Feb 17, 2026	37.78	37.79	37.26	37.68	37.68	-0.58%	23,925
Feb 13, 2026	37.65	37.90	37.25	37.90	37.90	0.29%	18,478
Feb 12, 2026	38.52	38.52	37.66	37.79	37.79	-0.89%	39,092
Feb 11, 2026	37.87	38.13	37.63	38.13	38.13	1.36%	17,557
Feb 10, 2026	37.64	37.72	37.53	37.62	37.62	0.16%	35,710
Feb 9, 2026	37.28	37.57	37.09	37.56	37.56	0.75%	24,503
Feb 6, 2026	36.61	37.36	36.61	37.28	37.28	2.98%	38,206
Feb 5, 2026	36.24	36.38	36.00	36.20	36.20	-0.77%	12,456
Feb 4, 2026	37.12	37.12	36.22	36.48	36.48	-1.30%	29,359
Feb 3, 2026	37.11	37.20	36.64	36.96	36.96	0.68%	19,496
Feb 2, 2026	36.21	36.74	36.21	36.71	36.71	0.41%	23,413
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