FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	32.03	32.17	32.03	32.17	32.17	1.17%	2,951
Nov 21, 2025	31.82	31.89	31.51	31.80	31.80	-0.05%	4,493
Nov 20, 2025	32.77	32.77	31.82	31.82	31.82	-1.66%	8,932
Nov 19, 2025	32.36	32.48	32.30	32.36	32.36	-0.31%	3,523
Nov 18, 2025	32.41	32.59	32.30	32.46	32.46	-0.45%	3,005
Nov 17, 2025	32.97	32.98	32.61	32.61	32.61	-1.16%	5,598
Nov 14, 2025	32.68	33.19	32.68	32.99	32.99	-0.10%	4,423
Nov 13, 2025	33.51	33.57	33.00	33.02	33.02	-1.09%	15,592
Nov 12, 2025	33.26	33.41	33.26	33.38	33.38	0.06%	9,681
Nov 11, 2025	33.31	33.44	33.29	33.36	33.36	-0.08%	9,423
Nov 10, 2025	33.31	33.40	33.16	33.39	33.39	1.88%	8,067
Nov 7, 2025	32.63	32.78	32.38	32.78	32.77	-0.31%	13,651
Nov 6, 2025	33.19	33.21	32.75	32.88	32.88	-0.86%	3,495
Nov 5, 2025	32.80	33.16	32.80	33.16	33.16	1.03%	6,448
Nov 4, 2025	32.97	33.05	32.82	32.82	32.82	-1.89%	2,570
Nov 3, 2025	33.48	33.53	33.36	33.46	33.46	0.77%	7,449
Oct 31, 2025	33.20	33.31	33.14	33.20	33.20	-0.09%	6,663
Oct 30, 2025	33.38	33.42	33.23	33.23	33.23	-1.24%	5,115
Oct 29, 2025	33.73	33.81	33.64	33.65	33.65	0.70%	1,960
Oct 28, 2025	33.27	33.47	33.23	33.41	33.41	-0.19%	7,025
Oct 27, 2025	33.58	33.58	33.30	33.48	33.48	1.23%	10,904
Oct 24, 2025	32.95	33.09	32.95	33.07	33.07	1.03%	6,816
Oct 23, 2025	32.58	32.81	32.56	32.73	32.73	0.47%	4,486
Oct 22, 2025	32.49	32.64	32.31	32.58	32.58	0.14%	7,937
Oct 21, 2025	32.68	32.68	32.54	32.54	32.54	-0.80%	8,717
Oct 20, 2025	32.66	32.87	32.66	32.80	32.80	1.32%	11,195
Oct 17, 2025	32.12	32.39	32.12	32.37	32.37	0.17%	728
Oct 16, 2025	32.56	32.57	32.27	32.32	32.32	0.56%	13,754
Oct 15, 2025	32.13	32.24	32.06	32.14	32.14	2.01%	5,291
Oct 14, 2025	31.27	31.73	31.21	31.50	31.50	-0.98%	1,409
Oct 13, 2025	31.69	31.86	31.69	31.82	31.82	3.23%	4,134
Oct 10, 2025	32.11	32.14	30.76	30.82	30.82	-3.97%	6,156
Oct 9, 2025	32.48	32.48	32.10	32.10	32.10	-1.26%	6,638
Oct 8, 2025	32.35	32.53	32.34	32.51	32.51	0.89%	9,784
Oct 7, 2025	32.63	32.63	32.19	32.22	32.22	-0.83%	52,592
Oct 6, 2025	32.43	32.59	32.37	32.49	32.49	0.61%	11,927
Oct 3, 2025	32.33	32.33	32.20	32.29	32.29	0.63%	3,107
Oct 2, 2025	32.28	32.28	32.04	32.09	32.09	0.68%	3,508
Oct 1, 2025	31.88	31.96	31.82	31.88	31.88	0.68%	3,063
Sep 30, 2025	31.60	31.68	31.54	31.66	31.66	0.34%	33,874
Sep 29, 2025	31.67	31.80	31.49	31.55	31.55	1.12%	7,230
Sep 26, 2025	30.96	31.21	30.96	31.20	31.20	-0.32%	1,003
Sep 25, 2025	31.20	31.36	31.20	31.30	31.30	-0.66%	7,389
Sep 24, 2025	31.60	31.63	31.45	31.51	31.51	0.01%	8,221
Sep 23, 2025	31.70	31.70	31.48	31.51	31.51	0.29%	1,439
Sep 22, 2025	31.34	31.48	31.31	31.42	31.42	0.38%	3,421
Sep 19, 2025	31.23	31.33	31.23	31.30	31.30	-0.56%	2,506
Sep 18, 2025	31.48	31.53	31.34	31.47	31.38	-0.50%	1,991
Sep 17, 2025	31.59	31.67	31.57	31.63	31.54	0.91%	2,554
Sep 16, 2025	31.21	31.40	31.21	31.35	31.25	1.15%	980