FEMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.79	28.79	28.50	28.69	28.69	-	1,423,321
Jun 26, 2025	28.64	28.76	28.51	28.69	28.69	0.07%	11,069
Jun 25, 2025	28.58	28.72	28.43	28.67	28.53	0.24%	25,961
Jun 24, 2025	28.45	28.63	28.35	28.60	28.46	1.53%	19,260
Jun 23, 2025	28.25	28.49	28.00	28.17	28.03	-0.79%	21,638
Jun 20, 2025	28.22	28.50	28.20	28.40	28.26	0.51%	26,850
Jun 18, 2025	28.28	28.43	28.20	28.25	28.11	-0.53%	25,179
Jun 17, 2025	28.49	28.49	28.20	28.40	28.26	-0.18%	24,272
Jun 16, 2025	28.35	28.52	28.25	28.45	28.31	0.32%	15,112
Jun 13, 2025	28.19	28.38	28.05	28.36	28.22	-0.39%	16,290
Jun 12, 2025	28.37	28.52	28.16	28.47	28.33	0.42%	20,005
Jun 11, 2025	28.23	28.40	28.08	28.35	28.21	0.53%	38,283
Jun 10, 2025	28.29	28.37	28.06	28.20	28.06	-0.46%	14,200
Jun 9, 2025	28.34	28.37	28.05	28.33	28.19	0.21%	13,246
Jun 6, 2025	28.33	28.33	28.05	28.27	28.13	-0.07%	7,196
Jun 5, 2025	28.33	28.39	28.15	28.29	28.15	-	14,026
Jun 4, 2025	28.18	28.34	27.99	28.29	28.15	0.50%	15,416
Jun 3, 2025	28.03	28.38	27.89	28.15	28.01	0.18%	23,617
Jun 2, 2025	28.11	28.21	27.89	28.10	27.96	0.07%	173,044
May 30, 2025	28.10	28.12	27.76	28.08	27.94	-0.50%	18,792
May 29, 2025	28.00	28.23	28.00	28.22	28.08	0.50%	28,702
May 28, 2025	28.08	28.09	27.87	28.08	27.94	-0.14%	13,194
May 27, 2025	28.20	28.20	27.78	28.12	27.98	-0.04%	62,967
May 23, 2025	27.98	28.17	27.97	28.13	27.99	1.01%	47,626
May 22, 2025	27.82	27.87	27.56	27.85	27.71	-0.18%	45,306
May 21, 2025	27.94	28.00	27.78	27.90	27.76	-0.36%	168,527
May 20, 2025	27.96	28.03	27.79	28.00	27.72	0.11%	10,703
May 19, 2025	27.76	28.02	27.72	27.97	27.69	0.87%	10,422
May 16, 2025	27.87	27.92	27.40	27.73	27.45	-0.25%	11,566
May 15, 2025	27.70	27.80	27.47	27.80	27.52	0.98%	13,407
May 14, 2025	27.73	27.86	27.42	27.53	27.26	-0.83%	12,808
May 13, 2025	27.62	27.80	27.54	27.76	27.48	0.18%	13,953
May 12, 2025	27.70	27.95	27.50	27.71	27.43	-0.54%	26,861
May 9, 2025	27.79	28.01	27.60	27.86	27.58	0.43%	37,035
May 8, 2025	27.89	27.89	27.55	27.74	27.46	-0.36%	97,904
May 7, 2025	27.94	27.94	27.58	27.84	27.56	-0.29%	16,252
May 6, 2025	27.81	27.95	27.55	27.92	27.64	0.25%	36,278
May 5, 2025	27.86	28.03	27.60	27.85	27.57	-0.04%	34,460
May 2, 2025	27.70	27.98	27.57	27.86	27.58	0.32%	13,416
May 1, 2025	27.73	27.84	27.55	27.77	27.49	0.04%	149,061
Apr 30, 2025	27.82	27.83	27.50	27.76	27.48	0.04%	133,875
Apr 29, 2025	27.67	27.81	27.51	27.75	27.47	0.29%	97,772
Apr 28, 2025	27.58	27.67	27.51	27.67	27.39	0.33%	27,473
Apr 25, 2025	27.52	27.58	27.38	27.58	27.30	0.18%	141,195
Apr 24, 2025	27.38	27.59	27.32	27.53	27.26	0.92%	39,944
Apr 23, 2025	27.22	27.56	26.97	27.28	27.01	0.85%	117,184
Apr 22, 2025	27.18	27.38	27.01	27.05	26.78	0.15%	13,329
Apr 21, 2025	27.20	27.59	26.88	27.01	26.60	-0.70%	42,517
Apr 17, 2025	27.19	27.20	26.80	27.20	26.79	0.11%	30,470
Apr 16, 2025	27.09	27.20	26.81	27.17	26.76	0.30%	33,296