FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	38.38	38.72	38.38	38.69	38.69	1.20%	8,181
Oct 26, 2026	38.02	38.37	37.91	38.23	38.23	-0.78%	17,218
Oct 23, 2026	38.27	38.56	38.27	38.53	38.53	0.75%	4,115
Oct 22, 2026	38.56	38.61	38.18	38.25	38.25	-3.12%	8,623
Oct 21, 2026	39.35	39.57	39.33	39.48	39.48	0.38%	4,556
Oct 20, 2026	39.04	39.52	39.04	39.33	39.33	0.35%	5,551
Oct 19, 2026	39.39	39.41	39.19	39.19	39.19	0.62%	6,399
Oct 16, 2026	39.52	39.52	38.86	38.95	38.95	-1.92%	11,172
Oct 15, 2026	39.20	39.76	38.96	39.71	39.71	-0.75%	20,307
Oct 14, 2026	40.22	40.33	39.88	40.01	40.01	-2.08%	13,170
Oct 13, 2026	40.94	40.94	40.69	40.86	40.86	-1.08%	7,478
Oct 12, 2026	41.42	41.42	41.25	41.31	41.31	-1.11%	3,197
Oct 9, 2026	41.75	41.80	41.57	41.77	41.77	1.06%	15,735
Oct 8, 2026	41.43	41.68	41.20	41.33	41.33	-1.97%	10,146
Oct 7, 2026	41.87	42.20	41.84	42.16	42.16	-1.38%	12,267
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