FEBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.30	29.30	29.22	29.26	29.26	0.10%	2,388
Jun 26, 2025	29.24	29.27	29.18	29.23	29.23	0.07%	10,391
Jun 25, 2025	29.21	29.22	29.13	29.21	29.21	0.13%	2,471
Jun 24, 2025	29.23	29.23	29.17	29.17	29.17	0.25%	461
Jun 23, 2025	29.08	29.15	29.04	29.10	29.10	0.28%	1,996
Jun 20, 2025	29.09	29.09	29.00	29.02	29.02	-0.14%	730
Jun 18, 2025	29.05	29.08	29.00	29.06	29.06	-	12,953
Jun 17, 2025	29.06	29.09	29.05	29.06	29.06	-	11,137
Jun 16, 2025	29.06	29.11	29.05	29.06	29.06	0.19%	16,314
Jun 13, 2025	29.06	29.06	28.96	29.01	29.01	-0.21%	13,678
Jun 12, 2025	29.09	29.11	29.03	29.07	29.07	0.10%	1,569
Jun 11, 2025	29.10	29.10	29.02	29.04	29.04	-0.02%	2,883
Jun 10, 2025	29.07	29.09	29.04	29.05	29.05	0.07%	987
Jun 9, 2025	29.02	29.06	28.98	29.02	29.02	0.01%	3,297
Jun 6, 2025	29.06	29.06	28.98	29.02	29.02	0.24%	1,375
Jun 5, 2025	28.99	29.01	28.95	28.95	28.95	-0.23%	1,794
Jun 4, 2025	28.98	29.03	28.98	29.02	29.02	0.12%	10,293
Jun 3, 2025	29.00	29.01	28.91	28.99	28.99	0.33%	5,026
Jun 2, 2025	28.90	28.96	28.89	28.89	28.89	-	3,994
May 30, 2025	28.85	28.90	28.85	28.89	28.89	-0.03%	501
May 29, 2025	28.94	28.94	28.86	28.90	28.90	0.20%	4,851
May 28, 2025	28.90	28.92	28.84	28.84	28.84	-0.21%	9,019
May 27, 2025	28.85	28.93	28.85	28.90	28.90	0.37%	3,600
May 23, 2025	28.71	28.79	28.71	28.79	28.79	-0.06%	4,790
May 22, 2025	28.79	28.81	28.79	28.81	28.81	-0.17%	238
May 21, 2025	28.91	28.91	28.81	28.86	28.86	-0.13%	5,899
May 20, 2025	28.93	28.93	28.86	28.90	28.90	-0.08%	4,390
May 19, 2025	28.78	28.92	28.78	28.92	28.92	-0.13%	7,169
May 16, 2025	28.89	28.96	28.89	28.96	28.96	0.17%	20,990
May 15, 2025	28.86	28.91	28.82	28.91	28.91	0.10%	14,267
May 14, 2025	28.86	28.88	28.79	28.88	28.88	0.03%	5,988
May 13, 2025	28.79	28.87	28.79	28.87	28.87	0.29%	10,879
May 12, 2025	28.77	28.79	28.73	28.79	28.79	0.40%	3,218
May 9, 2025	28.69	28.69	28.56	28.67	28.67	-	119,906
May 8, 2025	28.64	28.71	28.61	28.67	28.67	0.03%	6,253
May 7, 2025	28.55	28.66	28.55	28.66	28.66	0.10%	16,216
May 6, 2025	28.62	28.65	28.61	28.63	28.63	-0.07%	6,690
May 5, 2025	28.67	28.68	28.62	28.65	28.65	-0.24%	6,337
May 2, 2025	28.76	28.76	28.63	28.72	28.72	0.31%	14,103
May 1, 2025	28.68	28.68	28.58	28.63	28.63	0.03%	41,903
Apr 30, 2025	28.48	28.62	28.47	28.62	28.62	0.14%	41,170
Apr 29, 2025	28.47	28.58	28.47	28.58	28.58	0.14%	8,168
Apr 28, 2025	28.54	28.54	28.47	28.54	28.54	-	12,667
Apr 25, 2025	28.49	28.54	28.49	28.54	28.54	0.14%	9,752
Apr 24, 2025	28.42	28.50	28.41	28.50	28.50	0.35%	19,143
Apr 23, 2025	28.51	28.51	28.36	28.40	28.40	0.21%	26,730
Apr 22, 2025	28.34	28.34	28.22	28.34	28.34	-0.07%	25,330
Apr 21, 2025	28.15	28.36	28.15	28.36	28.36	0.18%	118,593
Apr 17, 2025	28.27	28.34	28.27	28.31	28.31	-0.04%	7,516
Apr 16, 2025	28.34	28.38	28.25	28.32	28.32	-0.32%	15,228