FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2025	51.10	51.16	50.98	51.02	51.02	-0.12%	15,036
Jun 3, 2025	50.84	51.10	50.84	51.08	51.08	0.43%	18,024
Jun 2, 2025	50.66	50.86	50.44	50.86	50.86	0.28%	11,209
May 30, 2025	50.53	50.78	50.41	50.72	50.72	0.06%	198,778
May 29, 2025	50.73	50.76	50.51	50.69	50.69	0.42%	22,978
May 28, 2025	50.80	50.82	50.48	50.48	50.48	-0.41%	23,995
May 27, 2025	50.39	50.75	50.39	50.69	50.69	1.28%	25,926
May 23, 2025	49.96	50.14	49.86	50.05	50.05	-0.46%	17,704
May 22, 2025	50.26	50.46	50.21	50.28	50.28	-	20,522
May 21, 2025	50.51	50.81	50.24	50.28	50.28	-1.14%	223,179
May 20, 2025	50.78	50.90	50.73	50.86	50.86	-0.04%	59,591
May 19, 2025	50.48	50.99	50.48	50.88	50.88	0.06%	13,096
May 16, 2025	50.74	50.93	50.66	50.85	50.85	0.45%	30,332
May 15, 2025	50.34	50.75	50.34	50.62	50.62	0.28%	18,749
May 14, 2025	50.49	50.57	50.44	50.48	50.48	-0.12%	16,478
May 13, 2025	50.48	50.61	50.46	50.54	50.54	0.54%	31,711
May 12, 2025	50.01	50.27	49.96	50.27	50.27	2.20%	8,818
May 9, 2025	49.30	49.30	49.10	49.19	49.19	-	9,488
May 8, 2025	49.06	49.45	49.03	49.19	49.19	0.37%	11,652
May 7, 2025	48.78	49.02	48.67	49.01	49.01	0.41%	14,910
May 6, 2025	48.92	49.14	48.73	48.81	48.81	-0.61%	23,074
May 5, 2025	49.10	49.30	48.96	49.11	49.11	-0.28%	23,128
May 2, 2025	49.08	49.35	49.01	49.25	49.25	0.92%	13,457
May 1, 2025	48.90	49.06	48.78	48.80	48.80	0.39%	21,952
Apr 30, 2025	47.79	48.61	47.79	48.61	48.61	0.04%	8,950
Apr 29, 2025	48.19	48.63	48.19	48.59	48.59	0.39%	23,646
Apr 28, 2025	48.36	48.45	48.05	48.40	48.40	0.25%	19,690
Apr 25, 2025	48.06	48.35	47.95	48.28	48.28	0.37%	44,344
Apr 24, 2025	47.56	48.12	47.56	48.10	48.10	1.52%	28,881
Apr 23, 2025	47.75	47.93	47.31	47.38	47.38	1.00%	33,920
Apr 22, 2025	46.50	46.95	46.50	46.91	46.91	1.87%	10,407
Apr 21, 2025	46.44	46.44	45.72	46.05	46.05	-1.58%	16,136
Apr 17, 2025	46.82	47.17	46.67	46.79	46.79	0.17%	17,246
Apr 16, 2025	47.20	47.37	46.39	46.71	46.71	-1.77%	27,104