FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	41.70	41.77	41.31	41.44	-	0.45%	11,599
Aug 6, 2026	41.24	41.60	41.10	41.25	41.25	-1.36%	10,868
Aug 5, 2026	42.04	42.04	41.81	41.82	41.82	-0.46%	9,082
Aug 4, 2026	41.35	42.15	41.35	42.02	42.02	2.66%	10,709
Aug 3, 2026	40.56	40.97	40.35	40.93	40.93	0.05%	8,942
Jul 31, 2026	41.46	41.46	40.55	40.91	40.91	0.59%	14,459
Jul 30, 2026	39.79	40.68	39.56	40.67	40.67	4.74%	22,048
Jul 29, 2026	39.35	39.52	38.60	38.83	38.83	-2.26%	97,104
Jul 28, 2026	39.64	39.90	39.17	39.73	39.73	-1.70%	22,093
Jul 27, 2026	40.89	40.89	40.14	40.42	40.42	0.42%	8,183
Jul 24, 2026	40.57	40.74	40.19	40.25	40.25	-1.87%	8,157
Jul 23, 2026	41.05	41.22	40.70	41.02	41.02	-0.73%	169,687
Jul 22, 2026	41.05	41.53	41.05	41.32	41.32	-0.70%	14,991
Jul 21, 2026	41.31	41.72	41.29	41.61	41.61	3.08%	16,691
Jul 20, 2026	40.62	40.76	40.37	40.37	40.37	0.45%	4,762
Jul 17, 2026	39.40	40.60	39.35	40.19	40.19	-1.39%	16,137
Jul 16, 2026	40.97	41.10	40.67	40.75	40.75	-2.40%	15,578
Jul 15, 2026	41.89	41.96	41.23	41.75	41.75	-0.31%	16,732
Jul 14, 2026	41.67	41.96	41.59	41.88	41.88	2.06%	14,663
Jul 13, 2026	41.63	41.63	41.03	41.03	41.03	-3.68%	14,482
Jul 10, 2026	42.22	42.65	42.19	42.60	42.60	-0.12%	9,413
Jul 9, 2026	42.51	42.76	42.48	42.65	42.65	0.67%	9,410
Jul 8, 2026	41.99	42.37	41.48	42.37	42.37	0.67%	10,359
Jul 7, 2026	42.37	42.37	41.76	42.09	42.09	-2.82%	16,291
Jul 6, 2026	43.07	43.37	43.07	43.31	43.31	3.64%	6,872
Jul 2, 2026	42.35	42.64	41.38	41.79	41.79	-1.55%	14,544
Jul 1, 2026	42.62	42.93	42.41	42.45	42.45	-2.72%	11,856
Jun 30, 2026	42.99	43.67	42.99	43.64	43.63	1.51%	12,266
Jun 29, 2026	42.62	43.02	42.08	42.99	42.99	0.22%	19,331
Jun 26, 2026	42.38	43.17	42.31	42.90	42.90	-1.37%	16,341
Jun 25, 2026	43.95	44.07	43.11	43.49	43.49	1.56%	10,260
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