FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	42.18	42.18	40.59	40.73	40.73	-6.75%	39,901
Jun 4, 2026	43.34	43.74	43.05	43.68	43.68	-1.53%	17,119
Jun 3, 2026	44.58	44.58	44.07	44.36	44.36	-1.56%	9,993
Jun 2, 2026	44.80	45.14	44.78	45.06	45.06	1.46%	11,099
Jun 1, 2026	43.80	44.66	43.80	44.41	44.41	2.20%	13,951
May 29, 2026	43.47	43.74	43.34	43.45	43.45	-0.43%	10,832
May 28, 2026	43.13	43.65	42.81	43.64	43.64	0.47%	12,843
May 27, 2026	43.74	43.80	43.19	43.44	43.44	0.17%	49,765
May 26, 2026	42.83	43.37	42.83	43.37	43.37	3.62%	13,917
May 22, 2026	41.91	42.23	41.70	41.85	41.85	-0.31%	13,910
May 21, 2026	41.41	42.08	41.41	41.98	41.98	0.81%	7,098
May 20, 2026	40.89	41.68	40.89	41.64	41.64	2.25%	15,242
May 19, 2026	40.49	41.12	40.21	40.73	40.73	-1.29%	12,243
May 18, 2026	41.62	41.65	40.90	41.26	41.26	0.08%	23,825
May 15, 2026	41.38	41.43	40.95	41.23	41.23	-3.68%	19,921
May 14, 2026	42.50	42.87	42.50	42.80	42.80	0.33%	9,697
May 13, 2026	42.14	42.78	42.13	42.66	42.66	1.89%	7,361
May 12, 2026	42.29	42.29	41.22	41.87	41.87	-3.45%	25,697
May 11, 2026	43.28	43.47	43.21	43.36	43.36	0.30%	20,842
May 8, 2026	42.93	43.33	42.86	43.23	43.23	2.07%	30,488
May 7, 2026	42.98	42.98	42.26	42.36	42.36	-0.99%	29,014
May 6, 2026	42.23	42.83	42.23	42.78	42.78	3.50%	18,845
May 5, 2026	41.04	41.50	41.03	41.33	41.33	2.24%	14,890
May 4, 2026	40.68	40.91	40.32	40.43	40.42	0.10%	7,970
May 1, 2026	40.22	40.68	40.22	40.39	40.39	0.44%	11,849
Apr 30, 2026	39.61	40.22	39.61	40.21	40.21	2.28%	5,361
Apr 29, 2026	39.60	39.60	39.30	39.31	39.31	-0.32%	4,949
Apr 28, 2026	39.17	39.46	39.17	39.44	39.44	-0.97%	21,068
Apr 27, 2026	40.04	40.04	39.75	39.83	39.83	-0.15%	9,747
Apr 24, 2026	39.52	39.91	39.52	39.89	39.89	2.31%	4,998
Apr 23, 2026	39.23	39.41	38.77	38.99	38.99	-1.69%	9,010
Apr 22, 2026	39.32	39.68	39.32	39.66	39.66	1.85%	5,530
Apr 21, 2026	39.67	39.69	38.94	38.94	38.94	-1.55%	8,503
Apr 20, 2026	39.60	39.62	39.46	39.55	39.55	-0.83%	11,349
Apr 17, 2026	39.84	40.24	39.83	39.88	39.88	1.61%	19,996
Apr 16, 2026	39.32	39.49	39.08	39.25	39.25	0.52%	17,648
Apr 15, 2026	39.02	39.10	38.88	39.05	39.05	0.15%	5,015
Apr 14, 2026	38.75	39.04	38.58	38.99	38.99	1.86%	8,071
Apr 13, 2026	37.62	38.30	37.62	38.28	38.28	1.40%	14,675
Apr 10, 2026	37.84	37.92	37.70	37.75	37.75	0.32%	13,050
Apr 9, 2026	37.36	37.73	37.18	37.63	37.63	-0.11%	8,820
Apr 8, 2026	37.83	37.83	37.29	37.67	37.67	5.22%	16,298
Apr 7, 2026	35.42	35.80	35.13	35.80	35.80	0.48%	4,588
Apr 6, 2026	35.53	35.71	35.45	35.63	35.63	0.96%	10,251
Apr 2, 2026	34.59	35.43	34.56	35.29	35.29	-0.95%	5,785
Apr 1, 2026	35.59	35.85	35.41	35.63	35.63	0.79%	26,663
Mar 31, 2026	34.20	35.35	34.20	35.35	35.35	4.43%	69,966
Mar 30, 2026	34.39	34.39	33.76	33.85	33.85	-1.20%	14,386
Mar 27, 2026	34.34	34.44	34.08	34.26	34.26	-0.61%	16,171
Mar 26, 2026	35.01	35.08	34.39	34.47	34.47	-3.33%	12,082