FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	3.51%	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	40.43	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	-0.16%	9,747
Apr 24, 2026	39.52	39.91	39.52	39.89	39.89	2.32%	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
Mar 25, 2026	35.65	35.82	35.57	35.66	35.66	1.07%	3,972
Mar 24, 2026	34.86	35.46	34.86	35.28	35.28	-1.45%	10,189
Mar 23, 2026	35.50	36.01	35.38	35.80	35.80	3.95%	23,564
Mar 20, 2026	35.47	35.47	34.44	34.44	34.44	-3.75%	5,789
Mar 19, 2026	35.10	35.90	35.10	35.78	35.69	-0.33%	12,367
Mar 18, 2026	36.41	36.41	35.90	35.90	35.81	-2.15%	11,265
Mar 17, 2026	36.61	36.83	36.51	36.69	36.60	0.80%	23,044
Mar 16, 2026	36.10	36.50	36.10	36.40	36.31	3.32%	30,447
Mar 13, 2026	35.74	36.00	35.14	35.23	35.14	-0.59%	32,596
Mar 12, 2026	36.11	36.11	35.34	35.44	35.35	-3.12%	121,126
Mar 11, 2026	36.55	36.74	36.31	36.58	36.49	-0.03%	3,726
Mar 10, 2026	36.37	37.11	36.29	36.59	36.50	0.80%	9,857
Mar 9, 2026	34.94	36.30	34.84	36.30	36.21	2.69%	24,697
Mar 6, 2026	35.24	35.73	35.23	35.35	35.26	-1.50%	19,206