FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.38	43.00	42.31	42.85	42.85	-1.47%	1,893
Jun 25, 2026	43.95	43.95	43.36	43.49	43.49	1.56%	759
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
Jun 16, 2026	44.20	44.34	43.71	43.71	43.54	-1.92%	10,760
Jun 15, 2026	44.44	44.60	44.27	44.57	44.40	3.40%	34,159
Jun 12, 2026	42.92	43.29	42.88	43.11	42.94	0.42%	14,907
Jun 11, 2026	41.61	42.97	41.43	42.93	42.76	4.68%	9,700
Jun 10, 2026	41.23	41.87	41.00	41.01	40.85	-1.29%	9,929
Jun 9, 2026	42.59	42.66	40.60	41.55	41.39	0.05%	29,879
Jun 8, 2026	41.66	41.85	41.39	41.52	41.36	1.95%	19,598
Jun 5, 2026	42.18	42.18	40.59	40.73	40.57	-6.75%	39,901
Jun 4, 2026	43.34	43.74	43.05	43.68	43.51	-1.53%	17,119
Jun 3, 2026	44.58	44.58	44.07	44.36	44.19	-1.56%	9,993
Jun 2, 2026	44.80	45.14	44.78	45.06	44.89	1.46%	11,099
Jun 1, 2026	43.80	44.66	43.80	44.41	44.24	2.20%	13,951
May 29, 2026	43.47	43.74	43.34	43.45	43.28	-0.43%	10,832
May 28, 2026	43.13	43.65	42.81	43.64	43.47	0.47%	12,843
May 27, 2026	43.74	43.80	43.19	43.44	43.27	0.17%	49,765
May 26, 2026	42.83	43.37	42.83	43.37	43.20	3.62%	13,917
May 22, 2026	41.91	42.23	41.70	41.85	41.69	-0.31%	13,910
May 21, 2026	41.41	42.08	41.41	41.98	41.82	0.81%	7,098
May 20, 2026	40.89	41.68	40.89	41.64	41.48	2.25%	15,242
May 19, 2026	40.49	41.12	40.21	40.73	40.57	-1.29%	12,243
May 18, 2026	41.62	41.65	40.90	41.26	41.10	0.08%	23,825
May 15, 2026	41.38	41.43	40.95	41.23	41.07	-3.68%	19,921
May 14, 2026	42.50	42.87	42.50	42.80	42.63	0.33%	9,697
May 13, 2026	42.14	42.78	42.13	42.66	42.49	1.89%	7,361
May 12, 2026	42.29	42.29	41.22	41.87	41.70	-3.45%	25,697
May 11, 2026	43.28	43.47	43.21	43.36	43.19	0.30%	20,842
May 8, 2026	42.93	43.33	42.86	43.23	43.06	2.07%	30,488
May 7, 2026	42.98	42.98	42.26	42.36	42.19	-0.99%	29,014
May 6, 2026	42.23	42.83	42.23	42.78	42.61	3.50%	18,845
May 5, 2026	41.04	41.50	41.03	41.33	41.17	2.24%	14,890
May 4, 2026	40.68	40.91	40.32	40.43	40.27	0.10%	7,970
May 1, 2026	40.22	40.68	40.22	40.39	40.23	0.44%	11,849
Apr 30, 2026	39.61	40.22	39.61	40.21	40.05	2.28%	5,361
Apr 29, 2026	39.60	39.60	39.30	39.31	39.16	-0.32%	4,949
Apr 28, 2026	39.17	39.46	39.17	39.44	39.29	-0.97%	21,068
Apr 27, 2026	40.04	40.04	39.75	39.83	39.67	-0.15%	9,747
Apr 24, 2026	39.52	39.91	39.52	39.89	39.74	2.31%	4,998
Apr 23, 2026	39.23	39.41	38.77	38.99	38.84	-1.69%	9,010
Apr 22, 2026	39.32	39.68	39.32	39.66	39.50	1.85%	5,530
Apr 21, 2026	39.67	39.69	38.94	38.94	38.79	-1.55%	8,503
Apr 20, 2026	39.60	39.62	39.46	39.55	39.40	-0.83%	11,349
Apr 17, 2026	39.84	40.24	39.83	39.88	39.73	1.61%	19,996
Apr 16, 2026	39.32	39.49	39.08	39.25	39.10	0.52%	17,648