FEBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.52	38.55	38.37	38.55	38.55	-0.39%	543
Mar 4, 2026	38.70	38.78	38.70	38.70	38.70	0.48%	1,290
Mar 3, 2026	38.18	38.58	38.18	38.52	38.52	-0.56%	11,244
Mar 2, 2026	38.67	38.80	38.64	38.73	38.73	-0.05%	4,867
Feb 27, 2026	38.62	38.75	38.62	38.75	38.75	-0.28%	7,458
Feb 26, 2026	38.81	38.90	38.70	38.86	38.86	-0.26%	7,810
Feb 25, 2026	38.92	39.02	38.85	38.96	38.96	0.39%	14,664
Feb 24, 2026	38.70	38.83	38.70	38.81	38.81	0.60%	5,619
Feb 23, 2026	38.87	38.87	38.56	38.58	38.58	-0.59%	9,100
Feb 20, 2026	38.82	38.88	38.70	38.81	38.81	0.49%	10,944
Feb 19, 2026	38.64	38.77	38.59	38.62	38.62	-0.37%	15,215
Feb 18, 2026	38.86	38.86	38.68	38.76	38.76	0.48%	5,483
Feb 17, 2026	38.61	38.71	38.40	38.58	38.58	0.10%	19,314
Feb 13, 2026	38.51	38.73	38.47	38.54	38.54	-0.23%	17,529
Feb 12, 2026	39.01	39.01	38.51	38.63	38.63	-0.84%	9,108
Feb 11, 2026	38.90	39.02	38.85	38.96	38.96	-	19,837
Feb 10, 2026	38.97	39.12	38.96	38.96	38.96	-0.28%	27,281
Feb 9, 2026	38.91	39.09	38.91	39.07	39.07	0.40%	11,484
Feb 6, 2026	38.49	38.91	38.49	38.91	38.91	1.36%	24,126
Feb 5, 2026	38.65	38.65	38.39	38.39	38.39	-0.95%	20,726
Feb 4, 2026	38.97	38.97	38.53	38.76	38.76	-0.26%	26,077
Feb 3, 2026	39.18	39.20	38.71	38.86	38.86	-0.54%	28,985
Feb 2, 2026	38.93	39.13	38.90	39.07	39.07	0.40%	70,305
Jan 30, 2026	38.87	38.94	38.77	38.92	38.92	0.19%	48,075
Jan 29, 2026	38.78	38.84	38.59	38.84	38.84	0.07%	9,755
Jan 28, 2026	38.92	38.92	38.74	38.81	38.81	0.07%	9,867
Jan 27, 2026	38.74	38.83	38.73	38.79	38.79	0.15%	8,209
Jan 26, 2026	38.75	38.79	38.68	38.73	38.73	0.32%	14,209
Jan 23, 2026	38.57	38.64	38.54	38.61	38.60	0.08%	28,317
Jan 22, 2026	38.58	38.61	38.54	38.57	38.57	0.36%	5,767
Jan 21, 2026	38.19	38.51	38.19	38.44	38.43	0.92%	7,298
Jan 20, 2026	38.29	38.38	38.03	38.09	38.09	-1.29%	8,290
Jan 16, 2026	38.61	38.62	38.54	38.58	38.58	0.09%	7,140
Jan 15, 2026	38.58	38.62	38.53	38.55	38.55	0.23%	5,362
Jan 14, 2026	38.40	38.46	38.38	38.46	38.46	-0.22%	3,656
Jan 13, 2026	38.54	38.56	38.49	38.54	38.54	-0.15%	12,514
Jan 12, 2026	38.43	38.60	38.43	38.60	38.60	0.12%	5,709
Jan 9, 2026	38.46	38.55	38.46	38.55	38.55	0.36%	6,721
Jan 8, 2026	38.41	38.41	38.38	38.41	38.41	0.11%	2,156
Jan 7, 2026	38.48	38.51	38.37	38.37	38.37	-0.31%	6,506
Jan 6, 2026	38.29	38.49	38.29	38.49	38.49	0.50%	4,687
Jan 5, 2026	38.36	38.39	38.30	38.30	38.30	0.29%	6,830
Jan 2, 2026	38.12	38.21	38.09	38.19	38.19	0.24%	1,803
Dec 31, 2025	38.22	38.30	38.10	38.10	38.10	-0.42%	2,726
Dec 30, 2025	38.24	38.34	38.24	38.26	38.26	-0.09%	3,981
Dec 29, 2025	38.23	38.32	38.23	38.29	38.29	-0.08%	4,486
Dec 26, 2025	38.34	38.34	38.28	38.32	38.32	0.08%	4,511
Dec 24, 2025	38.24	38.33	38.12	38.29	38.29	0.16%	4,228
Dec 23, 2025	38.19	38.23	38.18	38.23	38.23	0.23%	6,608
Dec 22, 2025	38.14	38.17	38.14	38.15	38.15	0.46%	3,076
Dec 19, 2025	37.78	38.00	37.78	37.97	37.97	0.48%	6,663
Dec 18, 2025	37.89	37.89	37.73	37.79	37.79	0.58%	3,555
Dec 17, 2025	37.65	37.69	37.58	37.58	37.57	-0.76%	4,677
Dec 16, 2025	37.85	37.87	37.68	37.86	37.86	-0.05%	10,274
Dec 15, 2025	37.91	37.91	37.84	37.88	37.88	0.03%	3,903
Dec 12, 2025	38.00	38.04	37.78	37.87	37.87	-0.45%	6,216
Dec 11, 2025	37.87	38.05	37.87	38.04	38.04	0.21%	6,782
Dec 10, 2025	37.80	37.98	37.80	37.96	37.96	0.46%	2,914
Dec 9, 2025	37.82	37.88	37.79	37.79	37.79	-0.05%	4,633
Dec 8, 2025	37.79	37.81	37.79	37.81	37.81	-0.18%	1,432
Dec 5, 2025	37.87	37.91	37.84	37.88	37.88	0.29%	4,169
Dec 4, 2025	37.83	37.83	37.74	37.77	37.77	-0.07%	3,209
Dec 3, 2025	37.73	37.84	37.73	37.79	37.79	0.18%	4,042
Dec 2, 2025	37.67	37.74	37.67	37.72	37.72	0.16%	3,734
Dec 1, 2025	37.67	37.74	37.64	37.66	37.66	-0.24%	4,904
Nov 28, 2025	37.64	37.77	37.64	37.76	37.76	0.37%	2,537
Nov 26, 2025	37.59	37.65	37.59	37.62	37.62	0.30%	54,342
Nov 25, 2025	37.22	37.51	37.11	37.51	37.50	0.58%	13,607
Nov 24, 2025	37.24	37.29	37.19	37.29	37.29	1.04%	6,291
Nov 21, 2025	36.71	37.06	36.62	36.91	36.91	0.67%	4,603
Nov 20, 2025	37.42	37.42	36.66	36.66	36.66	-0.99%	11,494
Nov 19, 2025	37.03	37.05	36.89	37.03	37.03	0.20%	17,129
Nov 18, 2025	36.91	37.05	36.75	36.96	36.95	-0.33%	3,541
Nov 17, 2025	37.29	37.31	36.99	37.08	37.08	-0.56%	5,039
Nov 14, 2025	37.24	37.37	37.24	37.29	37.29	0.13%	5,051
Nov 13, 2025	37.44	37.49	37.21	37.24	37.24	-0.92%	7,801
Nov 12, 2025	37.57	37.61	37.52	37.59	37.58	0.03%	4,697
Nov 11, 2025	37.46	37.60	37.46	37.58	37.58	0.08%	8,697
Nov 10, 2025	37.48	37.55	37.48	37.55	37.54	0.90%	885
Nov 7, 2025	37.10	37.21	36.93	37.21	37.21	0.03%	4,588
Nov 6, 2025	37.36	37.36	37.17	37.20	37.20	-0.52%	2,990
Nov 5, 2025	37.25	37.48	37.25	37.39	37.39	0.21%	8,416
Nov 4, 2025	37.40	37.40	37.29	37.31	37.31	-0.42%	2,853
Nov 3, 2025	37.45	37.51	37.45	37.47	37.47	-	4,607
Oct 31, 2025	37.52	37.52	37.43	37.47	37.47	0.14%	4,779
Oct 30, 2025	37.52	37.53	37.42	37.42	37.42	-0.38%	3,884
Oct 29, 2025	37.66	37.66	37.50	37.56	37.56	-0.03%	5,697
Oct 28, 2025	37.61	37.66	37.54	37.57	37.57	-0.05%	11,879
Oct 27, 2025	37.60	37.63	37.52	37.59	37.59	0.44%	9,008
Oct 24, 2025	37.42	37.47	37.39	37.42	37.42	0.42%	3,868
Oct 23, 2025	37.23	37.27	37.17	37.27	37.27	0.33%	1,864
Oct 22, 2025	37.19	37.19	37.01	37.15	37.15	-0.25%	4,405
Oct 21, 2025	37.14	37.28	37.14	37.24	37.24	0.02%	5,138
Oct 20, 2025	37.16	37.27	37.16	37.23	37.23	0.71%	2,101
Oct 17, 2025	36.83	37.00	36.79	36.97	36.97	0.52%	4,373
Oct 16, 2025	37.07	37.07	36.72	36.78	36.78	-0.47%	5,901
Oct 15, 2025	37.11	37.11	36.80	36.96	36.96	0.14%	6,946
Oct 14, 2025	36.79	37.03	36.78	36.91	36.91	-0.14%	2,336
Oct 13, 2025	36.87	36.96	36.86	36.96	36.96	0.84%	3,086
Oct 10, 2025	37.23	37.23	36.65	36.65	36.65	-1.42%	2,856