FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	53.90	53.92	53.79	53.84	53.84	-0.19%	27,824
Aug 14, 2025	53.85	53.98	53.82	53.94	53.94	0.05%	16,168
Aug 13, 2025	53.87	53.93	53.81	53.91	53.91	0.21%	15,055
Aug 12, 2025	53.55	53.80	53.55	53.80	53.80	0.70%	4,835
Aug 11, 2025	53.52	53.61	53.42	53.42	53.42	-0.21%	7,352
Aug 8, 2025	53.42	53.60	53.42	53.53	53.53	0.54%	10,036
Aug 7, 2025	53.48	53.48	53.10	53.24	53.24	-0.10%	15,739
Aug 6, 2025	53.10	53.33	53.09	53.30	53.30	0.47%	12,851
Aug 5, 2025	53.12	53.15	52.98	53.05	53.05	-0.25%	10,806
Aug 4, 2025	52.86	53.20	52.86	53.18	53.18	0.92%	15,305
Aug 1, 2025	52.69	52.83	52.59	52.70	52.70	-0.89%	23,796
Jul 31, 2025	53.54	53.58	53.17	53.17	53.17	-0.21%	15,975
Jul 30, 2025	53.36	53.49	53.17	53.28	53.28	-0.10%	40,858
Jul 29, 2025	53.47	53.48	53.33	53.34	53.34	-0.18%	23,616
Jul 28, 2025	53.50	53.50	53.35	53.43	53.43	-	15,165
Jul 25, 2025	53.34	53.47	53.30	53.43	53.43	0.37%	16,256
Jul 24, 2025	53.28	53.37	53.23	53.23	53.23	-0.02%	9,907
Jul 23, 2025	53.09	53.24	53.01	53.24	53.24	0.44%	8,938
Jul 22, 2025	52.95	53.03	52.86	53.01	53.01	0.08%	10,219
Jul 21, 2025	53.05	53.14	52.95	52.97	52.97	0.21%	20,814
Jul 18, 2025	52.94	52.97	52.84	52.86	52.86	-0.06%	20,353
Jul 17, 2025	52.69	52.96	52.67	52.89	52.89	0.31%	25,962
Jul 16, 2025	52.63	52.73	52.49	52.73	52.73	0.14%	9,339
Jul 15, 2025	52.97	52.97	52.64	52.65	52.65	-0.13%	15,975
Jul 14, 2025	52.63	52.76	52.63	52.72	52.72	0.03%	5,816
Jul 11, 2025	52.60	52.75	52.60	52.70	52.70	-0.20%	5,109
Jul 10, 2025	52.63	52.88	52.63	52.81	52.81	0.28%	18,366
Jul 9, 2025	52.68	52.69	52.52	52.66	52.66	0.36%	42,081
Jul 8, 2025	52.59	52.60	52.47	52.47	52.47	-0.11%	21,203
Jul 7, 2025	52.73	52.73	52.40	52.53	52.53	-0.41%	24,220
Jul 3, 2025	52.62	52.81	52.62	52.75	52.75	0.58%	39,672
Jul 2, 2025	52.41	52.51	52.39	52.44	52.44	0.06%	30,957
Jul 1, 2025	52.30	52.42	52.26	52.41	52.41	-	14,649
Jun 30, 2025	52.26	52.41	52.24	52.41	52.41	0.42%	9,605
Jun 27, 2025	52.14	52.31	52.00	52.19	52.19	0.17%	7,879
Jun 26, 2025	51.91	52.12	51.90	52.10	52.10	0.46%	12,834
Jun 25, 2025	51.89	51.89	51.73	51.86	51.86	0.07%	433,548
Jun 24, 2025	51.61	51.88	51.61	51.82	51.82	0.72%	11,307
Jun 23, 2025	51.13	51.45	50.95	51.45	51.45	0.90%	14,064
Jun 20, 2025	51.34	51.34	50.99	50.99	50.99	-0.34%	15,565
Jun 18, 2025	51.20	51.36	51.11	51.16	51.16	0.12%	29,116
Jun 17, 2025	51.36	51.36	51.08	51.10	51.10	-0.53%	17,241
Jun 16, 2025	51.33	51.55	51.33	51.37	51.37	0.64%	10,639
Jun 13, 2025	51.19	51.36	51.04	51.04	51.04	-0.89%	13,050
Jun 12, 2025	51.29	51.50	51.29	51.50	51.50	0.43%	13,564
Jun 11, 2025	51.41	51.52	51.24	51.28	51.28	-0.22%	19,105
Jun 10, 2025	51.27	51.39	51.26	51.39	51.39	0.28%	11,590
Jun 9, 2025	51.25	51.35	51.19	51.25	51.25	0.16%	15,928
Jun 6, 2025	51.24	51.27	51.13	51.17	51.17	0.69%	14,746
Jun 5, 2025	51.18	51.19	50.79	50.82	50.82	-0.39%	25,882