FFEB(FFEB)
FFEB
$62.26—Stale · unknown old
USBATS • Last print unknown ago
$62.26—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $62.31 | $62.39 | $62.27 | $62.30 | 16,500 |
| 9/8/2026 | $62.50 | $62.51 | $62.38 | $62.38 | 5,400 |
| 9/4/2026 | $62.79 | $62.79 | $62.52 | $62.61 | 9,400 |
| 9/3/2026 | $62.53 | $62.70 | $62.45 | $62.69 | 8,700 |
| 9/2/2026 | $62.36 | $62.42 | $62.32 | $62.38 | 8,520 |
| 9/1/2026 | $62.29 | $62.34 | $62.14 | $62.19 | 8,208 |
| 8/31/2026 | $62.35 | $62.48 | $62.33 | $62.44 | 11,248 |
| 8/28/2026 | $62.45 | $62.65 | $62.43 | $62.46 | 9,433 |
| 8/27/2026 | $62.46 | $62.55 | $62.38 | $62.48 | 14,200 |
| 8/26/2026 | $62.03 | $62.35 | $62.03 | $62.26 | 23,800 |
| 8/25/2026 | $62.29 | $62.30 | $62.18 | $62.29 | 9,800 |
| 8/24/2026 | $62.32 | $62.32 | $62.11 | $62.21 | 7,600 |
| 8/21/2026 | $62.18 | $62.31 | $62.18 | $62.23 | 7,400 |
| 8/20/2026 | $62.32 | $62.32 | $62.09 | $62.09 | 9,433 |
| 8/19/2026 | $62.39 | $62.39 | $62.26 | $62.29 | 12,204 |
| 8/18/2026 | $62.28 | $62.28 | $62.18 | $62.22 | 12,518 |
| 8/17/2026 | $62.38 | $62.46 | $62.31 | $62.33 | 7,300 |
| 8/14/2026 | $62.50 | $62.50 | $62.38 | $62.43 | 13,850 |
| 8/13/2026 | $62.50 | $62.50 | $62.38 | $62.44 | 16,300 |
| 8/12/2026 | $62.25 | $62.37 | $62.25 | $62.30 | 6,300 |
| 8/11/2026 | $62.28 | $62.29 | $62.17 | $62.21 | 12,948 |
| 8/10/2026 | $62.35 | $62.35 | $62.21 | $62.27 | 12,100 |
| 8/7/2026 | $62.22 | $62.31 | $62.19 | $62.27 | 11,400 |
| 8/6/2026 | $62.16 | $62.21 | $62.11 | $62.12 | 39,836 |
| 8/5/2026 | $62.20 | $62.27 | $62.16 | $62.20 | 13,928 |
| 8/4/2026 | $62.00 | $62.22 | $61.92 | $62.18 | 7,700 |
| 8/3/2026 | $61.61 | $61.80 | $61.61 | $61.77 | 7,928 |
| 7/31/2026 | $61.15 | $61.42 | $61.02 | $61.35 | 18,412 |
| 7/30/2026 | $60.95 | $61.14 | $60.87 | $61.14 | 10,600 |
| 7/29/2026 | $61.13 | $61.13 | $60.54 | $60.59 | 21,735 |
| 7/28/2026 | $60.88 | $61.18 | $60.86 | $61.08 | 10,420 |
| 7/27/2026 | $61.18 | $61.18 | $60.81 | $60.95 | 11,500 |
| 7/24/2026 | $60.93 | $61.11 | $60.88 | $60.91 | 8,224 |
| 7/23/2026 | $60.80 | $60.93 | $60.75 | $60.85 | 27,743 |
| 7/22/2026 | $61.21 | $61.37 | $61.21 | $61.27 | 10,401 |
| 7/21/2026 | $61.17 | $61.36 | $61.15 | $61.30 | 18,500 |
| 7/20/2026 | $61.27 | $61.27 | $61.01 | $61.01 | 8,118 |
| 7/17/2026 | $60.92 | $61.20 | $60.92 | $61.06 | 9,448 |
| 7/16/2026 | $61.30 | $61.49 | $61.21 | $61.31 | 9,200 |
| 7/15/2026 | $61.37 | $61.47 | $61.29 | $61.46 | 13,714 |
| 7/14/2026 | $61.25 | $61.38 | $61.24 | $61.35 | 10,200 |
| 7/13/2026 | $61.33 | $61.33 | $61.20 | $61.21 | 5,700 |
| 7/10/2026 | $61.39 | $61.44 | $61.22 | $61.38 | 4,700 |
| 7/9/2026 | $61.10 | $61.31 | $61.10 | $61.28 | 14,500 |
| 7/8/2026 | $61.00 | $61.05 | $60.82 | $61.05 | 9,100 |
| 7/7/2026 | $61.11 | $61.21 | $60.98 | $61.12 | 9,318 |
| 7/6/2026 | $61.15 | $61.28 | $61.13 | $61.24 | 23,400 |
| 7/2/2026 | $61.16 | $61.22 | $60.81 | $61.01 | 12,012 |
| 7/1/2026 | $60.58 | $61.10 | $60.58 | $61.01 | 11,600 |
| 6/30/2026 | $60.71 | $61.08 | $60.71 | $60.98 | 17,800 |
| 6/29/2026 | $60.68 | $60.78 | $60.48 | $60.74 | 18,143 |
| 6/26/2026 | $60.21 | $60.59 | $60.00 | $60.30 | 22,000 |
| 6/25/2026 | $60.50 | $60.61 | $60.35 | $60.42 | 17,217 |
| 6/24/2026 | $60.47 | $60.68 | $60.33 | $60.43 | 579,407 |
| 6/23/2026 | $60.59 | $60.62 | $60.43 | $60.52 | 97,202 |
| 6/22/2026 | $61.09 | $61.09 | $60.79 | $60.86 | 28,400 |
| 6/18/2026 | $60.88 | $60.99 | $60.88 | $60.98 | 9,338 |
| 6/17/2026 | $60.95 | $61.05 | $60.61 | $60.61 | 11,200 |
| 6/16/2026 | $61.14 | $61.14 | $60.96 | $61.02 | 13,400 |
| 6/15/2026 | $61.06 | $61.17 | $61.01 | $61.11 | 11,200 |
| 6/12/2026 | $60.50 | $60.63 | $60.37 | $60.58 | 13,200 |