FEBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	37.50	37.68	37.50	37.68	37.68	-0.38%	269
Feb 26, 2026	37.82	37.82	37.82	37.82	37.82	-0.47%	405
Feb 25, 2026	38.00	38.00	38.00	38.00	38.00	0.62%	222
Feb 24, 2026	37.77	37.77	37.77	37.77	37.77	0.71%	96
Feb 23, 2026	37.50	37.50	37.50	37.50	37.50	-0.90%	456
Feb 20, 2026	37.75	37.84	37.69	37.84	37.84	0.57%	1,395
Feb 19, 2026	37.64	37.64	37.60	37.63	37.63	-0.31%	420
Feb 18, 2026	37.81	37.81	37.61	37.74	37.74	0.44%	710
Feb 17, 2026	37.38	37.58	37.38	37.58	37.58	0.20%	825
Feb 13, 2026	37.50	37.50	37.50	37.50	37.50	-0.05%	605
Feb 12, 2026	37.86	37.86	37.52	37.52	37.52	-1.31%	1,808
Feb 11, 2026	37.98	38.02	37.98	38.02	38.02	0.12%	1,504
Feb 10, 2026	37.98	37.98	37.98	37.98	37.98	-0.32%	741
Feb 9, 2026	38.10	38.10	38.10	38.10	38.10	0.30%	168
Feb 6, 2026	37.99	37.99	37.99	37.99	37.99	1.66%	124
Feb 5, 2026	37.50	37.50	37.37	37.37	37.37	-1.16%	389
Feb 4, 2026	37.81	37.81	37.81	37.81	37.81	-0.26%	347
Feb 3, 2026	37.97	37.97	37.90	37.90	37.90	-0.60%	1,374
Feb 2, 2026	38.24	38.25	38.12	38.13	38.13	0.31%	34,299
Jan 30, 2026	38.02	38.02	38.02	38.02	38.02	-0.39%	96
Jan 29, 2026	38.17	38.17	38.17	38.17	38.17	-0.13%	85
Jan 28, 2026	38.22	38.22	38.22	38.22	38.22	-0.12%	5
Jan 27, 2026	38.26	38.26	38.26	38.26	38.26	0.38%	126
Jan 26, 2026	38.11	38.11	38.11	38.11	38.11	0.49%	68
Jan 23, 2026	37.93	37.93	37.93	37.93	37.93	-0.12%	93
Jan 22, 2026	38.00	38.00	37.77	37.98	37.97	0.61%	235
Jan 21, 2026	37.75	37.75	37.75	37.75	37.75	1.01%	186
Jan 20, 2026	37.37	37.37	37.37	37.37	37.37	-1.90%	45
Jan 16, 2026	38.11	38.11	38.09	38.09	38.09	-0.01%	24,373
Jan 15, 2026	38.16	38.18	38.10	38.10	38.10	0.23%	9,191
Jan 14, 2026	38.01	38.01	38.01	38.01	38.01	-0.46%	47
Jan 13, 2026	38.19	38.19	38.19	38.19	38.19	-0.35%	287
Jan 12, 2026	38.28	38.33	38.28	38.32	38.32	0.24%	1,256
Jan 9, 2026	38.23	38.23	38.23	38.23	38.23	0.55%	88
Jan 8, 2026	38.05	38.05	38.02	38.02	38.02	0.03%	178
Jan 7, 2026	38.01	38.01	38.01	38.01	38.01	-0.33%	131
Jan 6, 2026	38.07	38.13	38.07	38.13	38.13	0.55%	486
Jan 5, 2026	37.92	37.92	37.92	37.92	37.92	0.68%	259
Jan 2, 2026	37.72	37.79	37.66	37.66	37.66	0.05%	33,153
Dec 31, 2025	37.65	37.65	37.65	37.65	37.64	-0.60%	10
Dec 30, 2025	37.87	37.87	37.87	37.87	37.87	-0.17%	257
Dec 29, 2025	36.30	38.15	36.30	37.94	37.94	-0.29%	528
Dec 26, 2025	38.03	38.11	37.93	38.05	38.05	-0.05%	3,223
Dec 24, 2025	38.07	38.07	38.07	38.07	38.07	-2.72%	15
Dec 23, 2025	39.03	39.13	39.02	39.13	37.93	0.40%	10,118
Dec 22, 2025	38.96	38.98	38.96	38.98	37.78	0.55%	494
Dec 19, 2025	38.77	38.77	38.76	38.76	37.57	0.56%	20,255
Dec 18, 2025	38.57	38.57	38.55	38.55	37.36	0.65%	463
Dec 17, 2025	38.62	38.64	38.30	38.30	37.12	-0.96%	2,544
Dec 16, 2025	38.67	38.67	38.67	38.67	37.48	-0.25%	583
Dec 15, 2025	38.72	38.76	38.69	38.76	37.57	-0.08%	1,328
Dec 12, 2025	38.70	38.79	38.70	38.79	37.60	-0.89%	941
Dec 11, 2025	39.14	39.14	39.14	39.14	37.94	0.11%	80
Dec 10, 2025	38.99	39.10	38.99	39.10	37.90	0.58%	480
Dec 9, 2025	38.88	38.88	38.88	38.88	37.68	0.02%	48
Dec 8, 2025	38.83	38.87	38.81	38.87	37.67	-0.21%	1,036
Dec 5, 2025	38.95	38.95	38.95	38.95	37.75	0.05%	207
Dec 4, 2025	38.93	38.93	38.93	38.93	37.73	0.01%	61
Dec 3, 2025	38.93	38.93	38.93	38.93	37.73	0.26%	1
Dec 2, 2025	38.81	38.83	38.81	38.83	37.63	0.19%	500
Dec 1, 2025	38.82	38.84	38.75	38.75	37.56	-0.37%	8,244
Nov 28, 2025	38.90	38.90	38.90	38.90	37.70	0.32%	-
Nov 26, 2025	38.84	38.84	38.77	38.77	37.58	0.57%	489
Nov 25, 2025	38.45	38.55	38.43	38.55	37.36	0.68%	5,661
Nov 24, 2025	38.32	38.35	38.29	38.29	37.11	1.26%	2,089
Nov 21, 2025	37.97	37.97	37.81	37.81	36.65	0.65%	677
Nov 20, 2025	37.57	37.57	37.57	37.57	36.41	-1.20%	255
Nov 19, 2025	38.02	38.02	38.02	38.02	36.85	0.22%	212
Nov 18, 2025	37.94	37.94	37.94	37.94	36.77	-0.50%	50
Nov 17, 2025	38.13	38.13	38.13	38.13	36.95	-0.74%	286
Nov 14, 2025	38.54	38.54	38.41	38.41	37.23	-0.03%	235
Nov 13, 2025	38.43	38.43	38.42	38.42	37.24	-1.27%	100
Nov 12, 2025	38.92	38.92	38.92	38.92	37.72	-0.04%	67
Nov 11, 2025	38.93	38.93	38.93	38.93	37.74	0.15%	70
Nov 10, 2025	38.88	38.88	38.88	38.88	37.68	1.33%	120
Nov 7, 2025	38.37	38.37	38.37	38.37	37.19	0.02%	264
Nov 6, 2025	38.36	38.36	38.36	38.36	37.18	-0.94%	126
Nov 5, 2025	38.72	38.72	38.72	38.72	37.53	0.36%	-
Nov 4, 2025	38.57	38.59	38.57	38.59	37.40	-1.08%	162
Nov 3, 2025	39.17	39.17	38.98	39.01	37.81	0.01%	1,000
Oct 31, 2025	39.01	39.01	39.01	39.01	37.81	0.41%	67
Oct 30, 2025	39.07	39.08	38.85	38.85	37.65	-0.77%	251
Oct 29, 2025	39.16	39.17	39.04	39.15	37.94	-0.05%	1,023
Oct 28, 2025	39.13	39.17	39.13	39.17	37.97	0.23%	202
Oct 27, 2025	39.08	39.08	39.08	39.08	37.88	1.02%	95
Oct 24, 2025	38.70	38.70	38.69	38.69	37.50	0.64%	894
Oct 23, 2025	38.31	38.44	38.31	38.44	37.26	0.47%	304
Oct 22, 2025	38.31	38.31	38.04	38.26	37.08	-0.49%	1,499
Oct 21, 2025	38.41	38.45	38.41	38.45	37.26	0.04%	211
Oct 20, 2025	38.38	38.43	38.38	38.43	37.25	0.84%	236
Oct 17, 2025	38.03	38.11	38.03	38.11	36.94	0.43%	712
Oct 16, 2025	38.23	38.23	37.86	37.95	36.78	-0.47%	200
Oct 15, 2025	38.16	38.16	38.12	38.12	36.95	0.36%	184
Oct 14, 2025	37.87	37.99	37.87	37.99	36.82	-0.19%	618
Oct 13, 2025	38.06	38.06	38.06	38.06	36.89	1.06%	42
Oct 10, 2025	37.66	37.66	37.66	37.66	36.50	-1.93%	42
Oct 9, 2025	38.40	38.40	38.40	38.40	37.22	-0.26%	30
Oct 8, 2025	38.50	38.50	38.50	38.50	37.32	0.44%	50
Oct 7, 2025	38.30	38.33	38.30	38.33	37.15	-0.34%	2,346
Oct 6, 2025	38.47	38.47	38.47	38.47	37.28	0.32%	152