FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	57.02	57.28	56.83	57.27	-	-0.81%	16,719
Mar 2, 2026	57.35	57.87	57.24	57.74	57.74	-0.07%	50,354
Feb 27, 2026	57.58	57.84	57.52	57.78	57.78	-0.22%	47,245
Feb 26, 2026	58.18	58.18	57.65	57.91	57.91	-0.33%	61,129
Feb 25, 2026	57.88	58.12	57.88	58.10	58.10	0.51%	216,633
Feb 24, 2026	57.56	57.84	57.39	57.81	57.81	0.51%	104,963
Feb 23, 2026	57.87	57.89	57.44	57.51	57.51	-0.79%	261,826
Feb 20, 2026	57.54	58.00	57.53	57.97	57.97	0.64%	240,090
Feb 19, 2026	57.54	57.64	57.43	57.60	57.60	0.10%	32,345
Feb 18, 2026	57.41	57.70	57.41	57.54	57.54	0.30%	35,285
Feb 17, 2026	57.21	57.47	56.85	57.37	57.37	0.28%	30,676
Feb 13, 2026	57.20	57.41	56.88	57.21	57.21	0.30%	22,362
Feb 12, 2026	57.67	57.67	57.04	57.04	57.04	-0.92%	31,272
Feb 11, 2026	57.70	57.70	57.43	57.57	57.57	0.19%	26,996
Feb 10, 2026	57.55	57.63	57.46	57.46	57.46	-0.19%	23,540
Feb 9, 2026	57.39	57.57	57.39	57.57	57.57	0.35%	37,145
Feb 6, 2026	56.82	57.40	56.82	57.37	57.37	1.23%	28,252
Feb 5, 2026	56.78	56.92	56.59	56.67	56.67	-0.61%	36,341
Feb 4, 2026	57.11	57.25	56.85	57.02	57.02	-0.28%	16,800
Feb 3, 2026	57.41	57.48	57.00	57.18	57.18	-0.35%	17,842
Feb 2, 2026	57.30	57.45	57.30	57.38	57.38	0.33%	16,904
Jan 30, 2026	57.28	57.35	57.08	57.19	57.19	-0.16%	10,043
Jan 29, 2026	57.36	57.36	56.93	57.28	57.28	-0.09%	26,244
Jan 28, 2026	57.33	57.36	57.25	57.33	57.33	0.03%	11,132
Jan 27, 2026	57.30	57.35	57.27	57.31	57.31	0.14%	36,629
Jan 26, 2026	57.25	57.28	57.21	57.23	57.23	0.25%	20,485
Jan 23, 2026	57.07	57.15	57.04	57.09	57.09	0.05%	6,306
Jan 22, 2026	57.15	57.17	57.04	57.06	57.06	0.35%	29,339
Jan 21, 2026	56.66	56.97	56.60	56.86	56.86	0.73%	9,259
Jan 20, 2026	56.61	56.83	56.45	56.45	56.45	-1.17%	180,032
Jan 16, 2026	57.10	57.14	57.04	57.12	57.12	0.10%	14,325
Jan 15, 2026	57.19	57.19	57.04	57.07	57.07	0.08%	35,988
Jan 14, 2026	57.04	57.67	56.81	57.02	57.02	-0.16%	10,552
Jan 13, 2026	57.19	57.19	57.00	57.11	57.11	-0.06%	8,353
Jan 12, 2026	57.04	57.19	57.03	57.15	57.15	0.09%	15,835
Jan 9, 2026	56.96	57.15	56.93	57.09	57.09	0.35%	5,933
Jan 8, 2026	56.84	56.92	56.83	56.89	56.89	0.05%	15,284
Jan 7, 2026	57.03	57.03	56.86	56.86	56.86	-0.18%	34,274
Jan 6, 2026	56.80	56.96	56.80	56.96	56.96	0.27%	7,922
Jan 5, 2026	56.76	56.85	56.76	56.81	56.81	0.29%	7,074
Jan 2, 2026	56.69	56.77	56.57	56.64	56.64	0.04%	5,473
Dec 31, 2025	56.82	56.82	56.62	56.62	56.62	-0.28%	3,685
Dec 30, 2025	56.78	56.80	56.72	56.78	56.78	0.09%	11,081
Dec 29, 2025	56.79	56.82	56.69	56.73	56.73	-0.05%	6,142
Dec 26, 2025	56.86	56.86	56.75	56.76	56.76	-0.04%	44,238
Dec 24, 2025	56.69	56.83	56.69	56.78	56.78	0.18%	349,042
Dec 23, 2025	56.52	56.71	56.52	56.68	56.68	0.19%	603,032
Dec 22, 2025	56.54	56.57	56.52	56.57	56.57	0.37%	14,797
Dec 19, 2025	56.32	56.42	56.29	56.36	56.36	0.50%	13,317
Dec 18, 2025	56.08	56.25	55.99	56.08	56.08	0.34%	13,431
Dec 17, 2025	56.16	56.19	55.86	55.89	55.89	-0.43%	20,809
Dec 16, 2025	56.00	56.19	56.00	56.13	56.13	-0.12%	16,467
Dec 15, 2025	56.22	56.26	56.10	56.20	56.20	0.02%	11,843
Dec 12, 2025	56.49	56.49	56.09	56.19	56.19	-0.51%	16,369
Dec 11, 2025	56.27	56.48	56.19	56.48	56.48	0.18%	15,207
Dec 10, 2025	56.12	56.40	56.12	56.38	56.38	0.34%	17,441
Dec 9, 2025	56.14	56.22	56.12	56.19	56.19	-0.02%	13,868
Dec 8, 2025	56.22	56.22	56.07	56.20	56.20	-0.01%	10,856
Dec 5, 2025	56.15	56.27	56.15	56.21	56.21	-0.01%	13,253
Dec 4, 2025	56.06	56.21	56.06	56.21	56.21	0.11%	21,994
Dec 3, 2025	55.94	56.16	55.94	56.15	56.15	0.25%	7,166
Dec 2, 2025	55.96	56.08	55.96	56.01	56.01	0.16%	8,191
Dec 1, 2025	55.84	56.04	55.84	55.92	55.92	-0.17%	5,197
Nov 28, 2025	55.95	56.02	55.93	56.01	56.01	0.15%	6,875
Nov 26, 2025	55.74	55.94	55.74	55.93	55.93	0.47%	37,902
Nov 25, 2025	55.41	55.67	55.34	55.67	55.67	0.47%	9,443
Nov 24, 2025	55.08	55.41	55.08	55.41	55.41	0.98%	9,307
Nov 21, 2025	54.63	55.13	54.48	54.87	54.87	0.57%	9,744
Nov 20, 2025	55.51	55.54	54.54	54.56	54.56	-0.83%	26,599
Nov 19, 2025	54.94	55.19	54.86	55.02	55.02	0.17%	16,955
Nov 18, 2025	54.99	55.10	54.75	54.93	54.93	-0.33%	10,127
Nov 17, 2025	55.40	55.45	54.98	55.11	55.11	-0.45%	14,205
Nov 14, 2025	55.17	55.54	55.03	55.36	55.36	-0.01%	27,983
Nov 13, 2025	55.55	55.72	55.32	55.36	55.36	-0.76%	20,625
Nov 12, 2025	55.93	55.93	55.71	55.79	55.79	0.02%	15,810
Nov 11, 2025	55.69	55.79	55.65	55.78	55.78	0.10%	10,835
Nov 10, 2025	55.67	55.76	55.53	55.72	55.72	0.75%	19,177
Nov 7, 2025	55.15	55.33	54.94	55.31	55.31	0.03%	30,989
Nov 6, 2025	55.37	55.51	55.26	55.29	55.29	-0.46%	23,002
Nov 5, 2025	55.65	55.69	55.55	55.55	55.55	0.16%	21,399
Nov 4, 2025	55.36	55.58	55.34	55.46	55.46	-0.40%	16,773
Nov 3, 2025	55.63	55.75	55.61	55.68	55.68	0.15%	7,012
Oct 31, 2025	55.70	55.74	55.54	55.60	55.60	-0.03%	22,129
Oct 30, 2025	55.67	55.74	55.62	55.62	55.62	-0.28%	15,765
Oct 29, 2025	55.89	55.89	55.73	55.77	55.77	-0.08%	9,788
Oct 28, 2025	55.79	55.91	55.77	55.82	55.81	-0.02%	41,099
Oct 27, 2025	55.80	55.83	55.74	55.83	55.83	0.39%	13,039
Oct 24, 2025	55.55	55.65	55.54	55.61	55.61	0.31%	9,597
Oct 23, 2025	55.19	55.47	55.19	55.44	55.44	0.39%	5,955
Oct 22, 2025	55.33	55.35	55.01	55.22	55.22	-0.18%	14,145
Oct 21, 2025	55.28	55.44	55.28	55.32	55.32	-0.09%	23,691
Oct 20, 2025	55.19	55.37	55.18	55.37	55.37	0.69%	5,953
Oct 17, 2025	54.73	55.06	54.68	54.99	54.99	0.47%	19,030
Oct 16, 2025	55.03	55.14	54.58	54.73	54.73	-0.41%	37,602
Oct 15, 2025	55.06	55.23	54.80	54.96	54.96	0.06%	11,059
Oct 14, 2025	54.52	55.04	54.52	54.93	54.93	-0.01%	37,524
Oct 13, 2025	54.88	55.04	54.81	54.93	54.93	0.84%	17,354
Oct 10, 2025	55.34	55.34	54.47	54.47	54.47	-1.46%	9,987
Oct 9, 2025	55.32	55.32	55.17	55.28	55.28	-0.02%	10,482
Oct 8, 2025	55.26	55.33	55.22	55.29	55.29	0.22%	53,604