FFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.22	59.23	59.14	59.23	59.23	-0.26%	1,594
Apr 27, 2026	59.33	59.40	59.26	59.39	59.39	0.09%	22,381
Apr 24, 2026	59.16	59.33	59.16	59.33	59.33	0.49%	9,373
Apr 23, 2026	59.08	59.23	58.80	59.04	59.04	-0.28%	25,586
Apr 22, 2026	59.15	59.20	59.09	59.20	59.20	0.60%	12,816
Apr 21, 2026	59.12	59.19	58.85	58.85	58.85	-0.42%	9,430
Apr 20, 2026	59.14	59.18	58.93	59.10	59.10	-0.10%	7,300
Apr 17, 2026	59.04	59.31	59.04	59.16	59.16	0.70%	7,034
Apr 16, 2026	58.61	58.79	58.61	58.75	58.75	0.10%	7,256
Apr 15, 2026	58.51	58.70	58.51	58.69	58.69	0.49%	14,455
Apr 14, 2026	58.23	58.45	58.15	58.40	58.40	0.60%	13,833
Apr 13, 2026	57.54	58.05	57.53	58.05	58.05	0.78%	27,396
Apr 10, 2026	57.72	57.77	57.56	57.60	57.60	-0.05%	9,974
Apr 9, 2026	57.30	57.74	57.30	57.63	57.63	0.40%	15,860
Apr 8, 2026	57.59	57.59	57.24	57.40	57.40	1.68%	16,291
Apr 7, 2026	56.06	56.45	56.03	56.45	56.45	0.08%	59,791
Apr 6, 2026	56.31	56.44	56.27	56.41	56.40	0.27%	8,694
Apr 2, 2026	55.71	56.33	55.71	56.25	56.25	-0.02%	49,300
Apr 1, 2026	56.20	56.42	56.12	56.26	56.26	0.73%	20,905
Mar 31, 2026	55.14	55.94	55.14	55.85	55.85	1.97%	16,435
Mar 30, 2026	55.17	55.17	54.61	54.77	54.77	-0.14%	20,567
Mar 27, 2026	55.25	55.27	54.85	54.85	54.85	-1.24%	12,513
Mar 26, 2026	55.89	56.10	55.54	55.54	55.54	-1.20%	20,367
Mar 25, 2026	56.27	56.37	56.21	56.21	56.21	0.36%	852,821
Mar 24, 2026	55.94	56.22	55.83	56.01	56.01	-0.32%	610,635
Mar 23, 2026	56.18	56.50	56.07	56.19	56.19	0.91%	8,632
Mar 20, 2026	56.14	56.14	55.52	55.69	55.69	-0.97%	67,742
Mar 19, 2026	56.08	56.42	56.03	56.23	56.23	-0.27%	36,994
Mar 18, 2026	56.79	56.79	56.38	56.38	56.38	-1.00%	12,680
Mar 17, 2026	57.05	57.05	56.88	56.95	56.95	0.23%	13,614
Mar 16, 2026	56.77	56.93	56.70	56.82	56.82	0.73%	12,617
Mar 13, 2026	56.85	56.92	56.35	56.41	56.41	-0.39%	17,052
Mar 12, 2026	56.80	56.84	56.61	56.63	56.63	-1.15%	25,332
Mar 11, 2026	57.25	57.32	57.03	57.29	57.29	0.14%	13,226
Mar 10, 2026	57.27	57.64	57.13	57.21	57.21	-0.12%	12,213
Mar 9, 2026	56.44	57.35	56.38	57.28	57.28	0.53%	29,624
Mar 6, 2026	57.03	57.15	56.86	56.98	56.98	-0.84%	38,388
Mar 5, 2026	57.43	57.59	57.15	57.46	57.46	-0.31%	27,341
Mar 4, 2026	57.42	57.82	57.42	57.64	57.64	0.45%	53,106
Mar 3, 2026	57.02	57.56	56.83	57.38	57.38	-0.62%	43,680
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