FEBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.53	27.53	27.53	27.54	-	-0.64%	340
Mar 5, 2026	27.77	27.77	27.60	27.72	27.72	-0.44%	2,901
Mar 4, 2026	27.74	27.88	27.74	27.84	27.84	0.51%	2,752
Mar 3, 2026	27.56	27.72	27.46	27.70	27.70	-0.65%	3,238
Mar 2, 2026	27.72	27.89	27.72	27.88	27.88	0.08%	5,147
Feb 27, 2026	27.76	27.86	27.76	27.86	27.86	-0.47%	2,196
Feb 26, 2026	28.02	28.02	27.84	27.99	27.99	-0.27%	14,722
Feb 25, 2026	28.01	28.08	28.01	28.07	28.07	0.67%	3,342
Feb 24, 2026	27.91	27.94	27.86	27.88	27.88	0.50%	8,250
Feb 23, 2026	27.84	27.84	27.71	27.74	27.74	-0.76%	8,706
Feb 20, 2026	27.70	27.96	27.70	27.95	27.95	0.51%	12,627
Feb 19, 2026	27.79	27.83	27.76	27.81	27.81	-0.35%	7,943
Feb 18, 2026	27.82	27.97	27.82	27.91	27.91	0.50%	4,497
Feb 17, 2026	27.73	27.85	27.62	27.77	27.77	-	33,467
Feb 13, 2026	27.79	27.91	27.73	27.77	27.77	0.04%	47,912
Feb 12, 2026	28.06	28.10	27.76	27.76	27.76	-1.08%	42,585
Feb 11, 2026	28.14	28.17	28.00	28.06	28.06	0.15%	54,888
Feb 10, 2026	28.17	28.20	28.02	28.02	28.02	-0.46%	78,787
Feb 9, 2026	28.03	28.15	28.00	28.15	28.15	0.36%	5,753
Feb 6, 2026	27.89	28.05	27.89	28.05	28.05	1.44%	2,221
Feb 5, 2026	27.73	27.82	27.65	27.65	27.65	-0.86%	3,746
Feb 4, 2026	27.97	27.97	27.84	27.89	27.89	-0.43%	8,759
Feb 3, 2026	28.08	28.08	27.84	28.01	28.01	-0.60%	20,336
Feb 2, 2026	28.02	28.21	28.02	28.18	28.18	0.54%	28,715
Jan 30, 2026	28.08	28.11	27.88	28.03	28.03	-0.31%	19,167
Jan 29, 2026	27.92	28.12	27.75	28.12	28.12	-0.24%	12,825
Jan 28, 2026	28.23	28.23	28.16	28.18	28.18	0.01%	1,421
Jan 27, 2026	28.20	28.21	28.13	28.18	28.18	0.40%	12,381
Jan 26, 2026	28.10	28.10	28.07	28.07	28.07	0.53%	143
Jan 23, 2026	27.98	27.98	27.92	27.92	27.92	0.01%	118
Jan 22, 2026	27.99	27.99	27.92	27.92	27.92	0.56%	209
Jan 21, 2026	27.51	27.81	27.51	27.76	27.76	1.11%	1,137
Jan 20, 2026	27.46	27.46	27.46	27.46	27.46	-2.16%	5
Jan 16, 2026	28.06	28.06	28.06	28.06	28.06	0.05%	1
Jan 15, 2026	28.05	28.05	28.05	28.05	28.05	0.24%	13
Jan 14, 2026	27.98	27.98	27.98	27.98	27.98	-0.52%	52
Jan 13, 2026	28.13	28.13	28.13	28.13	28.13	-0.29%	36
Jan 12, 2026	28.14	28.21	28.14	28.21	28.21	0.16%	110,223
Jan 9, 2026	28.00	28.21	28.00	28.17	28.16	0.69%	1,489
Jan 8, 2026	27.91	27.99	27.91	27.97	27.97	0.03%	1,799
Jan 7, 2026	28.08	28.10	27.97	27.97	27.97	-0.37%	2,217
Jan 6, 2026	27.99	28.07	27.92	28.07	28.07	0.67%	2,396
Jan 5, 2026	27.94	27.95	27.88	27.88	27.88	0.70%	7,054
Jan 2, 2026	27.72	27.72	27.61	27.69	27.69	-0.01%	1,215
Dec 31, 2025	27.80	27.82	27.70	27.70	27.69	-0.70%	4,737
Dec 30, 2025	27.91	27.91	27.89	27.89	27.89	-0.04%	1,039
Dec 29, 2025	27.91	27.91	27.86	27.90	27.90	-0.34%	865
Dec 26, 2025	28.05	28.06	28.00	28.00	28.00	-0.11%	1,913
Dec 24, 2025	28.03	28.03	28.03	28.03	28.03	0.37%	24
Dec 23, 2025	27.73	27.93	27.73	27.93	27.93	0.46%	874
Dec 22, 2025	27.78	27.83	27.78	27.80	27.80	0.60%	2,146
Dec 19, 2025	27.61	27.63	27.61	27.63	27.63	0.74%	340
Dec 18, 2025	27.44	27.44	27.42	27.43	27.43	0.77%	314
Dec 17, 2025	27.30	27.30	27.22	27.22	27.22	-1.22%	2,764
Dec 16, 2025	27.51	27.56	27.51	27.56	27.56	-0.18%	100
Dec 15, 2025	27.61	27.61	27.61	27.61	27.61	-0.10%	-
Dec 12, 2025	27.61	27.67	27.61	27.64	27.64	-0.96%	1,203
Dec 11, 2025	27.79	27.90	27.79	27.90	27.90	0.05%	279
Dec 10, 2025	27.74	27.89	27.74	27.89	27.89	0.70%	1,054
Dec 9, 2025	27.70	27.70	27.70	27.70	27.70	0.01%	-
Dec 8, 2025	27.71	27.71	27.69	27.69	27.69	-0.38%	304
Dec 5, 2025	27.88	27.88	27.80	27.80	27.80	0.20%	162
Dec 4, 2025	27.73	27.79	27.72	27.74	27.74	-0.14%	6,233
Dec 3, 2025	27.68	27.78	27.68	27.78	27.78	0.43%	2,218
Dec 2, 2025	27.67	27.67	27.65	27.66	27.66	0.25%	279
Dec 1, 2025	27.62	27.72	27.59	27.59	27.59	-0.47%	3,628
Nov 28, 2025	27.70	27.72	27.68	27.72	27.72	0.31%	600
Nov 26, 2025	27.53	27.65	27.51	27.64	27.63	0.65%	13,087
Nov 25, 2025	27.23	27.46	27.23	27.46	27.46	0.76%	4,237
Nov 24, 2025	27.17	27.26	27.17	27.25	27.25	1.29%	1,616
Nov 21, 2025	26.77	27.02	26.71	26.90	26.90	0.65%	21,933
Nov 20, 2025	26.82	26.85	26.73	26.73	26.73	-1.24%	1,038
Nov 19, 2025	27.16	27.16	26.97	27.06	27.06	0.22%	5,258
Nov 18, 2025	27.06	27.10	27.00	27.00	27.00	-0.56%	126,011
Nov 17, 2025	27.13	27.15	27.13	27.15	27.15	-0.79%	1,183
Nov 14, 2025	27.33	27.37	27.33	27.37	27.37	-0.04%	486
Nov 13, 2025	27.51	27.51	27.38	27.38	27.38	-1.54%	412
Nov 12, 2025	27.79	27.81	27.79	27.81	27.81	0.09%	1,041
Nov 11, 2025	27.65	27.79	27.61	27.79	27.79	0.14%	15,905
Nov 10, 2025	27.69	27.75	27.69	27.75	27.75	1.47%	723
Nov 7, 2025	27.24	27.35	27.24	27.35	27.34	0.02%	3,060
Nov 6, 2025	27.34	27.34	27.34	27.34	27.34	-1.03%	117
Nov 5, 2025	27.62	27.62	27.62	27.62	27.62	0.32%	88
Nov 4, 2025	27.69	27.69	27.54	27.54	27.53	-1.08%	115
Nov 3, 2025	27.87	27.88	27.84	27.84	27.84	0.02%	595
Oct 31, 2025	27.85	27.85	27.76	27.83	27.83	0.32%	2,202
Oct 30, 2025	27.86	27.89	27.74	27.74	27.74	-0.88%	847
Oct 29, 2025	28.07	28.08	27.99	27.99	27.99	-0.05%	6,769
Oct 28, 2025	28.00	28.06	27.94	28.00	28.00	-0.20%	3,953
Oct 27, 2025	27.82	28.06	27.82	28.06	28.06	1.62%	4,963
Oct 24, 2025	27.62	27.62	27.61	27.61	27.61	0.74%	442
Oct 23, 2025	27.40	27.44	27.40	27.41	27.41	0.48%	412
Oct 22, 2025	27.16	27.28	27.15	27.28	27.28	-0.58%	397
Oct 21, 2025	27.44	27.44	27.44	27.44	27.44	0.04%	21
Oct 20, 2025	27.38	27.44	27.38	27.43	27.43	0.82%	2,894
Oct 17, 2025	27.15	27.21	27.06	27.21	27.20	0.41%	1,024
Oct 16, 2025	27.24	27.29	27.04	27.10	27.10	-0.36%	2,376
Oct 15, 2025	27.23	27.23	27.19	27.19	27.19	0.33%	200
Oct 14, 2025	27.00	27.10	27.00	27.10	27.10	-0.18%	572
Oct 13, 2025	27.08	27.15	27.01	27.15	27.15	1.19%	6,156