FFEB(FFEB)
FFEB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $60.89 | $61.04 | $60.72 | $60.90 | 13,559 |
| 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 |
| 6/11/2026 | $59.94 | $60.43 | $59.83 | $60.42 | 20,716 |
| 6/10/2026 | $60.15 | $60.34 | $59.91 | $59.93 | 10,500 |
| 6/9/2026 | $60.58 | $60.58 | $59.90 | $60.37 | 12,100 |
| 6/8/2026 | $60.60 | $60.70 | $60.48 | $60.48 | 5,304 |
| 6/5/2026 | $60.86 | $60.90 | $60.43 | $60.43 | 6,720 |
| 6/4/2026 | $60.94 | $61.12 | $60.94 | $61.10 | 7,900 |
| 6/3/2026 | $61.18 | $61.18 | $60.95 | $60.95 | 25,122 |
| 6/2/2026 | $61.10 | $61.19 | $61.09 | $61.14 | 9,900 |
| 6/1/2026 | $61.11 | $61.18 | $61.01 | $61.13 | 14,000 |
| 5/29/2026 | $61.10 | $61.10 | $61.00 | $61.08 | 11,300 |
| 5/28/2026 | $60.77 | $61.00 | $60.77 | $61.00 | 6,900 |
| 5/27/2026 | $60.80 | $60.85 | $60.73 | $60.82 | 6,817 |
| 5/26/2026 | $60.80 | $60.83 | $60.71 | $60.79 | 11,415 |
| 5/22/2026 | $60.74 | $60.74 | $60.56 | $60.62 | 11,700 |
| 5/21/2026 | $60.29 | $60.58 | $60.26 | $60.52 | 12,818 |
| 5/20/2026 | $60.33 | $60.43 | $60.18 | $60.39 | 49,948 |
| 5/19/2026 | $60.17 | $60.34 | $60.08 | $60.11 | 26,000 |
| 5/18/2026 | $60.41 | $60.41 | $60.15 | $60.29 | 36,830 |
| 5/15/2026 | $60.30 | $60.43 | $60.26 | $60.30 | 13,900 |
| 5/14/2026 | $60.46 | $60.60 | $60.42 | $60.58 | 6,707 |
| 5/13/2026 | $60.19 | $60.43 | $60.19 | $60.36 | 15,313 |
| 5/12/2026 | $60.25 | $60.26 | $60.00 | $60.26 | 272,718 |
| 5/11/2026 | $60.30 | $60.35 | $60.24 | $60.26 | 14,342 |
| 5/8/2026 | $60.27 | $60.27 | $60.15 | $60.24 | 6,021 |
| 5/7/2026 | $60.20 | $60.22 | $59.98 | $60.04 | 14,500 |
| 5/6/2026 | $60.01 | $60.17 | $59.95 | $60.12 | 11,806 |
| 5/5/2026 | $59.75 | $59.82 | $59.73 | $59.74 | 9,021 |
| 5/4/2026 | $59.58 | $59.72 | $59.47 | $59.50 | 6,549 |
| 5/1/2026 | $59.70 | $59.79 | $59.67 | $59.67 | 13,800 |
| 4/30/2026 | $59.32 | $59.63 | $59.22 | $59.60 | 14,800 |
| 4/29/2026 | $59.19 | $59.23 | $59.10 | $59.20 | 16,300 |
| 4/28/2026 | $59.21 | $59.25 | $59.10 | $59.24 | 11,000 |
| 4/27/2026 | $59.33 | $59.40 | $59.26 | $59.39 | 22,400 |
| 4/24/2026 | $59.16 | $59.33 | $59.16 | $59.33 | 9,400 |