FFEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	36.39	37.15	36.23	36.83	36.83	1.40%	13,405
Mar 3, 2026	36.35	36.56	35.31	36.32	36.32	-5.42%	37,312
Mar 2, 2026	37.93	38.52	37.91	38.40	38.40	-1.21%	38,989
Feb 27, 2026	38.60	38.87	38.47	38.87	38.87	-0.38%	23,116
Feb 26, 2026	39.30	39.30	38.56	39.02	39.02	-0.61%	35,674
Feb 25, 2026	39.17	39.29	39.11	39.26	39.26	0.67%	25,370
Feb 24, 2026	38.50	39.00	38.49	39.00	39.00	1.80%	41,660
Feb 23, 2026	38.74	38.74	38.22	38.31	38.31	-0.89%	41,840
Feb 20, 2026	37.77	38.66	37.77	38.66	38.66	2.13%	36,524
Feb 19, 2026	37.67	37.85	37.60	37.85	37.85	-0.58%	18,954
Feb 18, 2026	37.86	38.22	37.84	38.07	38.07	1.04%	36,558
Feb 17, 2026	37.78	37.79	37.26	37.68	37.68	-0.58%	23,925
Feb 13, 2026	37.65	37.90	37.25	37.90	37.90	0.29%	18,478
Feb 12, 2026	38.52	38.52	37.66	37.79	37.79	-0.89%	39,092
Feb 11, 2026	37.87	38.13	37.63	38.13	38.13	1.36%	17,557
Feb 10, 2026	37.64	37.72	37.53	37.62	37.62	0.16%	35,710
Feb 9, 2026	37.28	37.57	37.09	37.56	37.56	0.75%	24,503
Feb 6, 2026	36.61	37.36	36.61	37.28	37.28	2.98%	38,206
Feb 5, 2026	36.24	36.38	36.00	36.20	36.20	-0.77%	12,456
Feb 4, 2026	37.12	37.12	36.22	36.48	36.48	-1.30%	29,359
Feb 3, 2026	37.11	37.20	36.64	36.96	36.96	0.68%	19,496
Feb 2, 2026	36.21	36.74	36.21	36.71	36.71	0.41%	23,413
Jan 30, 2026	37.45	37.45	36.42	36.56	36.56	-2.25%	25,546
Jan 29, 2026	37.66	37.68	36.85	37.40	37.40	-0.85%	13,580
Jan 28, 2026	37.67	37.72	37.35	37.72	37.72	1.02%	23,848
Jan 27, 2026	37.16	37.36	37.02	37.34	37.34	2.27%	33,944
Jan 26, 2026	36.53	36.58	36.39	36.51	36.51	0.08%	18,110
Jan 23, 2026	36.13	36.49	36.02	36.48	36.48	1.05%	15,532
Jan 22, 2026	36.10	36.41	36.04	36.10	36.10	0.60%	24,818
Jan 21, 2026	35.72	35.95	35.68	35.89	35.89	1.37%	13,890
Jan 20, 2026	35.48	35.56	35.25	35.40	35.40	-0.92%	33,364
Jan 16, 2026	35.87	35.87	35.56	35.73	35.73	-1.95%	33,964
Jan 15, 2026	35.84	36.44	35.68	36.44	36.44	2.54%	50,722
Jan 14, 2026	36.49	36.49	35.41	35.54	35.54	0.19%	14,168
Jan 13, 2026	35.83	35.83	35.38	35.47	35.47	-0.84%	32,562
Jan 12, 2026	35.23	35.81	35.23	35.77	35.77	1.39%	25,086
Jan 9, 2026	35.08	35.28	35.06	35.28	35.28	0.28%	32,297
Jan 8, 2026	35.11	35.18	35.01	35.18	35.18	0.11%	15,984
Jan 7, 2026	35.22	35.26	34.92	35.14	35.14	-0.54%	97,884
Jan 6, 2026	35.18	35.37	35.15	35.33	35.33	1.03%	43,644
Jan 5, 2026	34.90	35.05	34.65	34.97	34.97	1.33%	197,014
Jan 2, 2026	34.85	34.85	34.21	34.51	34.51	3.28%	29,347
Dec 31, 2025	33.47	33.49	33.40	33.42	33.42	-0.14%	10,928
Dec 30, 2025	33.47	33.57	33.46	33.46	33.46	0.19%	3,012
Dec 29, 2025	33.31	33.40	33.23	33.40	33.40	-0.22%	16,531
Dec 26, 2025	33.38	33.49	33.33	33.47	33.47	0.76%	10,532
Dec 24, 2025	33.18	33.22	33.12	33.22	33.22	0.43%	18,580
Dec 23, 2025	32.94	33.12	32.87	33.08	33.08	0.62%	9,382
Dec 22, 2025	32.75	32.87	32.75	32.87	32.87	0.59%	3,485
Dec 19, 2025	32.55	32.80	32.55	32.68	32.68	0.27%	10,962
Dec 18, 2025	32.51	32.74	32.51	32.59	32.40	1.39%	16,631
Dec 17, 2025	32.58	32.58	32.08	32.15	31.95	-0.80%	9,828
Dec 16, 2025	32.38	32.40	32.34	32.40	32.21	-1.15%	1,279
Dec 15, 2025	33.01	33.01	32.70	32.78	32.58	-0.06%	18,599
Dec 12, 2025	33.19	33.19	32.79	32.80	32.60	-0.71%	26,220
Dec 11, 2025	32.94	33.17	32.79	33.04	32.84	-0.52%	15,396
Dec 10, 2025	32.91	33.32	32.91	33.21	33.01	1.07%	9,818
Dec 9, 2025	32.86	32.93	32.70	32.86	32.66	-0.16%	5,540
Dec 8, 2025	33.10	33.10	32.88	32.91	32.71	-0.06%	2,097
Dec 5, 2025	33.12	33.22	32.87	32.93	32.73	0.60%	7,277
Dec 4, 2025	32.81	32.81	32.69	32.74	32.54	0.05%	9,295
Dec 3, 2025	32.68	32.73	32.55	32.72	32.52	0.14%	2,004
Dec 2, 2025	32.69	32.70	32.57	32.68	32.48	-0.01%	7,350
Dec 1, 2025	32.64	32.76	32.57	32.68	32.48	0.03%	4,390
Nov 28, 2025	32.56	32.67	32.56	32.67	32.47	0.26%	8,509
Nov 26, 2025	32.55	32.65	32.47	32.59	32.39	0.81%	11,745
Nov 25, 2025	32.15	32.32	32.00	32.32	32.13	0.47%	4,795
Nov 24, 2025	32.03	32.17	32.03	32.17	31.98	1.17%	2,951
Nov 21, 2025	31.82	31.89	31.51	31.80	31.61	-0.05%	4,493
Nov 20, 2025	32.77	32.77	31.82	31.82	31.63	-1.66%	8,932
Nov 19, 2025	32.36	32.48	32.30	32.36	32.16	-0.31%	3,523
Nov 18, 2025	32.41	32.59	32.30	32.46	32.26	-0.45%	3,005
Nov 17, 2025	32.97	32.98	32.61	32.61	32.41	-1.16%	5,598
Nov 14, 2025	32.68	33.19	32.68	32.99	32.79	-0.10%	4,423
Nov 13, 2025	33.51	33.57	33.00	33.02	32.82	-1.09%	15,592
Nov 12, 2025	33.26	33.41	33.26	33.38	33.18	0.06%	9,681
Nov 11, 2025	33.31	33.44	33.29	33.36	33.16	-0.08%	9,423
Nov 10, 2025	33.31	33.40	33.16	33.39	33.19	1.88%	8,067
Nov 7, 2025	32.63	32.78	32.38	32.78	32.58	-0.31%	13,651
Nov 6, 2025	33.19	33.21	32.75	32.88	32.68	-0.86%	3,495
Nov 5, 2025	32.80	33.16	32.80	33.16	32.96	1.03%	6,448
Nov 4, 2025	32.97	33.05	32.82	32.82	32.63	-1.89%	2,570
Nov 3, 2025	33.48	33.53	33.36	33.46	33.25	0.77%	7,449
Oct 31, 2025	33.20	33.31	33.14	33.20	33.00	-0.09%	6,663
Oct 30, 2025	33.38	33.42	33.23	33.23	33.03	-1.24%	5,115
Oct 29, 2025	33.73	33.81	33.64	33.65	33.44	0.70%	1,960
Oct 28, 2025	33.27	33.47	33.23	33.41	33.21	-0.19%	7,025
Oct 27, 2025	33.58	33.58	33.30	33.48	33.28	1.23%	10,904
Oct 24, 2025	32.95	33.09	32.95	33.07	32.87	1.03%	6,816
Oct 23, 2025	32.58	32.81	32.56	32.73	32.54	0.47%	4,486
Oct 22, 2025	32.49	32.64	32.31	32.58	32.38	0.14%	7,937
Oct 21, 2025	32.68	32.68	32.54	32.54	32.34	-0.80%	8,717
Oct 20, 2025	32.66	32.87	32.66	32.80	32.60	1.32%	11,195
Oct 17, 2025	32.12	32.39	32.12	32.37	32.17	0.17%	728
Oct 16, 2025	32.56	32.57	32.27	32.32	32.12	0.56%	13,754
Oct 15, 2025	32.13	32.24	32.06	32.14	31.94	2.01%	5,291
Oct 14, 2025	31.27	31.73	31.21	31.50	31.31	-0.98%	1,409
Oct 13, 2025	31.69	31.86	31.69	31.82	31.62	3.23%	4,134
Oct 10, 2025	32.11	32.14	30.76	30.82	30.63	-3.97%	6,156
Oct 9, 2025	32.48	32.48	32.10	32.10	31.90	-1.26%	6,638