FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	41.87	42.20	41.84	42.16	42.16	-1.39%	8,961
Oct 6, 2026	42.86	42.94	42.74	42.75	42.75	-0.76%	10,552
Oct 5, 2026	43.07	43.14	42.98	43.08	43.08	1.53%	9,002
Oct 2, 2026	42.41	42.44	42.17	42.43	42.43	0.80%	7,101
Oct 1, 2026	41.94	42.11	41.67	42.09	42.09	0.30%	8,405
Sep 30, 2026	42.33	42.33	41.90	41.96	41.96	-0.87%	12,733
Sep 29, 2026	42.18	42.39	42.18	42.33	42.33	0.22%	2,828
Sep 28, 2026	42.20	42.33	41.86	42.24	42.24	-1.22%	8,768
Sep 25, 2026	42.75	42.94	42.62	42.76	42.76	1.13%	5,829
Sep 24, 2026	42.33	42.40	42.08	42.28	42.28	-0.76%	13,617
Sep 23, 2026	43.00	43.04	42.49	42.61	42.60	-2.13%	9,915
Sep 22, 2026	43.19	43.53	43.15	43.53	43.53	0.16%	10,806
Sep 21, 2026	43.01	43.61	42.88	43.46	43.46	3.34%	15,077
Sep 18, 2026	41.88	42.06	41.71	42.06	42.06	0.02%	17,142
Sep 17, 2026	41.89	42.24	41.89	42.24	42.05	1.98%	5,734
Sep 16, 2026	41.76	41.76	41.38	41.42	41.23	-0.10%	5,911
Sep 15, 2026	41.56	41.57	41.38	41.46	41.27	-0.55%	3,547
Sep 14, 2026	41.65	41.91	41.56	41.69	41.50	-2.46%	7,702
Sep 11, 2026	42.71	42.79	42.61	42.74	42.54	1.09%	11,656
Sep 10, 2026	42.51	42.51	42.23	42.28	42.09	-2.29%	4,271
Sep 9, 2026	43.31	43.43	43.03	43.27	43.07	-0.24%	9,997
Sep 8, 2026	43.54	43.62	43.38	43.38	43.18	0.50%	25,222
Sep 4, 2026	42.71	43.16	42.71	43.16	42.96	1.52%	8,469
Sep 3, 2026	42.50	42.56	42.06	42.51	42.32	0.52%	8,500
Sep 2, 2026	42.13	42.35	42.13	42.29	42.10	0.05%	4,733
Sep 1, 2026	42.42	42.63	42.06	42.27	42.08	0.06%	17,940
Aug 31, 2026	42.34	42.43	42.13	42.25	42.05	-0.42%	7,455
Aug 28, 2026	42.85	42.85	42.37	42.43	42.23	-0.74%	10,536
Aug 27, 2026	42.77	42.77	42.55	42.74	42.54	0.43%	6,831
Aug 26, 2026	42.72	42.78	42.56	42.56	42.36	0.02%	4,594
Aug 25, 2026	42.46	42.55	42.37	42.55	42.36	1.41%	10,372
Aug 24, 2026	42.20	42.20	41.77	41.96	41.77	-1.62%	19,141
Aug 21, 2026	42.86	42.86	42.58	42.65	42.46	0.90%	16,431
Aug 20, 2026	42.05	42.30	42.05	42.27	42.08	1.00%	23,013
Aug 19, 2026	42.00	42.01	41.79	41.85	41.66	1.07%	8,295
Aug 18, 2026	42.00	42.00	41.31	41.41	41.22	-2.89%	20,203
Aug 17, 2026	42.68	42.96	42.58	42.64	42.45	1.16%	9,938
Aug 14, 2026	42.21	42.45	42.00	42.15	41.96	-0.17%	22,394
Aug 13, 2026	42.27	42.45	42.18	42.22	42.03	0.47%	9,280
Aug 12, 2026	42.10	42.12	41.89	42.02	41.83	1.59%	9,777
Aug 11, 2026	41.56	41.72	41.32	41.37	41.18	-0.03%	7,080
Aug 10, 2026	41.25	41.49	41.25	41.38	41.19	-0.46%	17,145
Aug 7, 2026	41.70	41.77	41.31	41.57	41.38	0.77%	11,733
Aug 6, 2026	41.24	41.60	41.10	41.25	41.07	-1.36%	10,868
Aug 5, 2026	42.04	42.04	41.81	41.82	41.63	-0.46%	9,082
Aug 4, 2026	41.35	42.15	41.35	42.02	41.83	2.66%	10,709
Aug 3, 2026	40.56	40.97	40.35	40.93	40.74	0.05%	8,942
Jul 31, 2026	41.46	41.46	40.55	40.91	40.72	0.59%	14,459
Jul 30, 2026	39.79	40.68	39.56	40.67	40.48	4.74%	22,048
Jul 29, 2026	39.35	39.52	38.60	38.83	38.65	-2.26%	97,104