FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	42.77	42.77	42.55	42.74	42.74	0.43%	6,831
Aug 26, 2026	42.72	42.78	42.56	42.56	42.56	0.02%	4,594
Aug 25, 2026	42.46	42.55	42.37	42.55	42.55	1.41%	10,372
Aug 24, 2026	42.20	42.20	41.77	41.96	41.96	-1.62%	19,141
Aug 21, 2026	42.86	42.86	42.58	42.65	42.65	0.90%	16,431
Aug 20, 2026	42.05	42.30	42.05	42.27	42.27	1.00%	23,013
Aug 19, 2026	42.00	42.01	41.79	41.85	41.85	1.07%	8,295
Aug 18, 2026	42.00	42.00	41.31	41.41	41.41	-2.89%	20,203
Aug 17, 2026	42.68	42.96	42.58	42.64	42.64	1.16%	9,938
Aug 14, 2026	42.21	42.45	42.00	42.15	42.15	-0.17%	22,394
Aug 13, 2026	42.27	42.45	42.18	42.22	42.22	0.47%	9,280
Aug 12, 2026	42.10	42.12	41.89	42.02	42.02	1.59%	9,777
Aug 11, 2026	41.56	41.72	41.32	41.37	41.37	-0.03%	7,080
Aug 10, 2026	41.25	41.49	41.25	41.38	41.38	-0.46%	17,145
Aug 7, 2026	41.70	41.77	41.31	41.57	41.57	0.77%	11,733
Aug 6, 2026	41.24	41.60	41.10	41.25	41.25	-1.36%	10,868
Aug 5, 2026	42.04	42.04	41.81	41.82	41.82	-0.46%	9,082
Aug 4, 2026	41.35	42.15	41.35	42.02	42.02	2.66%	10,709
Aug 3, 2026	40.56	40.97	40.35	40.93	40.93	0.05%	8,942
Jul 31, 2026	41.46	41.46	40.55	40.91	40.91	0.59%	14,459
Jul 30, 2026	39.79	40.68	39.56	40.67	40.67	4.74%	22,048
Jul 29, 2026	39.35	39.52	38.60	38.83	38.83	-2.26%	97,104
Jul 28, 2026	39.64	39.90	39.17	39.73	39.73	-1.70%	22,093
Jul 27, 2026	40.89	40.89	40.14	40.42	40.42	0.42%	8,183
Jul 24, 2026	40.57	40.74	40.19	40.25	40.25	-1.87%	8,157
Jul 23, 2026	41.05	41.22	40.70	41.02	41.02	-0.73%	169,687
Jul 22, 2026	41.05	41.53	41.05	41.32	41.32	-0.70%	14,991
Jul 21, 2026	41.31	41.72	41.29	41.61	41.61	3.08%	16,691
Jul 20, 2026	40.62	40.76	40.37	40.37	40.37	0.45%	4,762
Jul 17, 2026	39.40	40.60	39.35	40.19	40.19	-1.39%	16,137
Jul 16, 2026	40.97	41.10	40.67	40.75	40.75	-2.40%	15,578
Jul 15, 2026	41.89	41.96	41.23	41.75	41.75	-0.31%	16,732
Jul 14, 2026	41.67	41.96	41.59	41.88	41.88	2.06%	14,663
Jul 13, 2026	41.63	41.63	41.03	41.03	41.03	-3.68%	14,482
Jul 10, 2026	42.22	42.65	42.19	42.60	42.60	-0.12%	9,413
Jul 9, 2026	42.51	42.76	42.48	42.65	42.65	0.67%	9,410
Jul 8, 2026	41.99	42.37	41.48	42.37	42.37	0.67%	10,359
Jul 7, 2026	42.37	42.37	41.76	42.09	42.09	-2.82%	16,291
Jul 6, 2026	43.07	43.37	43.07	43.31	43.31	3.64%	6,872
Jul 2, 2026	42.35	42.64	41.38	41.79	41.79	-1.55%	14,544
Jul 1, 2026	42.62	42.93	42.41	42.45	42.45	-2.72%	11,856
Jun 30, 2026	42.99	43.67	42.99	43.64	43.63	1.51%	12,266
Jun 29, 2026	42.62	43.02	42.08	42.99	42.99	0.22%	19,331
Jun 26, 2026	42.38	43.17	42.31	42.90	42.90	-1.37%	16,341
Jun 25, 2026	43.95	44.07	43.11	43.49	43.49	1.56%	10,260
Jun 24, 2026	42.78	42.96	42.46	42.82	42.82	0.09%	11,777
Jun 23, 2026	42.94	43.29	42.54	42.78	42.78	-5.83%	20,672
Jun 22, 2026	45.53	45.62	45.34	45.43	45.43	0.78%	17,693
Jun 18, 2026	44.73	45.24	44.63	45.08	45.08	3.44%	16,954
Jun 17, 2026	44.39	44.56	43.72	43.75	43.58	0.08%	18,156