FEBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.67	40.79	40.47	40.47	40.47	-0.49%	15,319
Jun 25, 2026	40.78	40.80	40.63	40.67	40.67	-	7,546
Jun 24, 2026	40.70	40.84	40.59	40.67	40.67	-0.15%	6,231
Jun 23, 2026	40.64	40.83	40.64	40.73	40.73	-0.60%	9,994
Jun 22, 2026	41.11	41.11	40.95	40.97	40.97	-0.19%	20,726
Jun 18, 2026	41.04	41.12	41.00	41.05	41.05	0.59%	6,771
Jun 17, 2026	41.12	41.12	40.81	40.81	40.81	-0.61%	7,519
Jun 16, 2026	41.24	41.24	41.06	41.06	41.06	-0.15%	5,788
Jun 15, 2026	41.05	41.22	41.05	41.12	41.12	0.79%	11,576
Jun 12, 2026	40.68	40.86	40.68	40.80	40.80	0.24%	11,224
Jun 11, 2026	40.43	40.75	40.29	40.70	40.70	0.92%	9,921
Jun 10, 2026	40.60	40.67	40.29	40.33	40.33	-0.78%	18,031
Jun 9, 2026	40.92	40.93	40.28	40.65	40.65	-0.15%	13,421
Jun 8, 2026	40.79	40.86	40.71	40.71	40.71	0.15%	8,891
Jun 5, 2026	40.98	41.04	40.55	40.65	40.65	-1.30%	11,207
Jun 4, 2026	40.99	41.21	40.99	41.19	41.19	0.18%	12,063
Jun 3, 2026	41.32	41.32	41.09	41.11	41.11	-0.34%	6,648
Jun 2, 2026	41.11	41.25	41.11	41.25	41.25	0.24%	24,303
Jun 1, 2026	41.09	41.25	41.09	41.15	41.15	-0.04%	10,335
May 29, 2026	41.18	41.20	41.10	41.17	41.17	0.18%	104,966
May 28, 2026	40.97	41.14	40.97	41.09	41.09	0.29%	11,759
May 27, 2026	40.79	41.03	40.79	40.97	40.97	0.15%	64,880
May 26, 2026	40.99	40.99	40.91	40.91	40.91	0.20%	8,088
May 22, 2026	40.79	40.91	40.79	40.83	40.83	0.17%	3,135
May 21, 2026	40.67	40.97	40.61	40.76	40.76	0.12%	18,429
May 20, 2026	40.55	40.74	40.50	40.71	40.71	0.51%	14,553
May 19, 2026	40.62	40.62	40.43	40.50	40.50	-0.25%	7,401
May 18, 2026	40.53	40.64	40.45	40.61	40.60	0.06%	8,337
May 15, 2026	40.56	40.69	40.56	40.58	40.58	-0.44%	13,202
May 14, 2026	40.62	40.81	40.62	40.76	40.76	0.27%	12,926
May 13, 2026	40.56	40.69	40.53	40.65	40.65	0.05%	19,431
May 12, 2026	40.62	40.63	40.41	40.63	40.63	0.15%	15,987
May 11, 2026	40.49	40.65	40.49	40.57	40.57	0.01%	5,850
May 8, 2026	40.55	40.60	40.52	40.57	40.57	0.42%	19,755
May 7, 2026	40.50	40.54	40.38	40.40	40.40	-0.18%	13,074
May 6, 2026	40.40	40.49	40.34	40.47	40.47	0.67%	20,423
May 5, 2026	40.22	40.23	40.15	40.20	40.20	0.51%	19,126
May 4, 2026	40.10	40.10	39.98	40.00	40.00	-0.29%	4,084
May 1, 2026	40.19	40.21	40.12	40.12	40.12	0.13%	14,205
Apr 30, 2026	39.93	40.07	39.83	40.06	40.06	0.72%	1,381,743
Apr 29, 2026	39.73	39.80	39.70	39.77	39.77	-0.07%	5,740
Apr 28, 2026	39.75	39.80	39.73	39.80	39.80	-0.29%	3,924
Apr 27, 2026	39.87	39.95	39.82	39.91	39.91	0.13%	13,615
Apr 24, 2026	39.77	39.88	39.77	39.86	39.86	0.45%	3,753
Apr 23, 2026	39.79	39.79	39.45	39.69	39.69	-0.24%	13,484
Apr 22, 2026	39.76	39.80	39.72	39.78	39.78	0.60%	12,025
Apr 21, 2026	39.87	39.87	39.54	39.54	39.54	-0.27%	8,900
Apr 20, 2026	39.65	39.71	39.61	39.65	39.65	-0.24%	6,375
Apr 17, 2026	39.75	39.77	39.67	39.74	39.74	0.82%	10,251
Apr 16, 2026	39.37	39.46	39.35	39.42	39.42	0.06%	4,077
Apr 15, 2026	39.28	39.42	39.26	39.40	39.39	0.54%	7,332
Apr 14, 2026	39.07	39.21	39.07	39.19	39.18	0.78%	8,902
Apr 13, 2026	38.63	38.88	38.63	38.88	38.88	0.67%	5,420
Apr 10, 2026	38.67	38.76	38.59	38.62	38.62	-0.26%	5,963
Apr 9, 2026	38.46	38.73	38.46	38.72	38.72	0.65%	6,664
Apr 8, 2026	38.51	38.64	38.38	38.47	38.47	1.76%	9,660
Apr 7, 2026	37.58	37.86	37.58	37.80	37.80	-0.04%	13,569
Apr 6, 2026	37.70	37.86	37.70	37.82	37.82	0.26%	4,304
Apr 2, 2026	37.29	37.74	37.29	37.72	37.72	0.09%	15,561
Apr 1, 2026	37.69	37.82	37.66	37.69	37.69	0.61%	7,486
Mar 31, 2026	37.16	37.46	37.08	37.46	37.46	2.03%	3,725
Mar 30, 2026	36.86	36.89	36.65	36.71	36.71	-0.19%	2,814
Mar 27, 2026	37.07	37.07	36.78	36.78	36.78	-1.37%	4,721
Mar 26, 2026	37.60	37.66	37.29	37.29	37.29	-1.12%	6,965
Mar 25, 2026	37.74	37.78	37.68	37.71	37.71	0.43%	1,294
Mar 24, 2026	37.50	37.69	37.46	37.55	37.55	-0.35%	9,847
Mar 23, 2026	37.84	37.94	37.59	37.68	37.68	0.93%	9,422
Mar 20, 2026	37.63	37.63	37.25	37.33	37.33	-1.13%	9,221
Mar 19, 2026	37.59	37.82	37.56	37.76	37.76	-0.16%	16,191
Mar 18, 2026	38.03	38.13	37.78	37.82	37.82	-0.94%	18,881
Mar 17, 2026	38.29	38.33	38.15	38.18	38.18	0.32%	30,437
Mar 16, 2026	38.19	38.19	37.99	38.06	38.06	0.77%	7,533
Mar 13, 2026	38.04	38.04	37.74	37.77	37.77	-0.45%	14,556
Mar 12, 2026	38.15	38.15	37.94	37.94	37.94	-1.04%	6,502
Mar 11, 2026	38.48	38.48	38.30	38.34	38.34	0.03%	4,349
Mar 10, 2026	38.41	38.66	38.33	38.33	38.33	-0.23%	14,751
Mar 9, 2026	38.04	38.48	37.80	38.42	38.42	0.68%	12,997
Mar 6, 2026	38.22	38.36	38.16	38.16	38.16	-1.01%	7,468
Mar 5, 2026	38.52	38.61	38.31	38.55	38.55	-0.39%	5,988
Mar 4, 2026	38.62	38.80	38.56	38.70	38.70	0.48%	8,030
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	-0.96%	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