(FEMB)
NASDAQ: FEMB
· Real-Time Price · USD
29.21
0.19 (0.65%)
At close: Aug 15, 2025, 3:59 PM
29.21
0.00%
After-hours: Aug 15, 2025, 04:10 PM EDT
FEMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.42 | 29.42 | 28.99 | 29.21 | 29.21 | 0.65% | 23,604 |
| Aug 14, 2025 | 29.22 | 29.23 | 28.95 | 29.02 | 29.02 | -0.82% | 26,700 |
| Aug 13, 2025 | 29.09 | 29.40 | 29.09 | 29.26 | 29.26 | 0.65% | 32,700 |
| Aug 12, 2025 | 28.97 | 29.22 | 28.92 | 29.07 | 29.07 | 0.35% | 34,000 |
| Aug 11, 2025 | 28.89 | 29.05 | 28.78 | 28.97 | 28.97 | -0.21% | 41,742 |
| Aug 8, 2025 | 28.95 | 29.09 | 28.95 | 29.03 | 29.03 | 0.00% | 17,516 |
| Aug 7, 2025 | 28.87 | 29.25 | 28.77 | 29.03 | 29.03 | 0.55% | 21,600 |
| Aug 6, 2025 | 28.67 | 28.97 | 28.66 | 28.87 | 28.87 | 0.45% | 20,722 |
| Aug 5, 2025 | 28.61 | 28.80 | 28.50 | 28.74 | 28.74 | 0.28% | 44,600 |
| Aug 4, 2025 | 28.69 | 28.72 | 28.43 | 28.66 | 28.66 | 0.84% | 153,710 |
| Aug 1, 2025 | 28.45 | 29.01 | 28.29 | 28.42 | 28.42 | 0.39% | 24,900 |
| Jul 31, 2025 | 28.58 | 28.58 | 28.18 | 28.31 | 28.31 | 0.04% | 52,432 |
| Jul 30, 2025 | 28.35 | 28.56 | 28.25 | 28.30 | 28.30 | -0.60% | 144,400 |
| Jul 29, 2025 | 28.45 | 28.55 | 28.38 | 28.47 | 28.47 | 0.00% | 22,500 |
| Jul 28, 2025 | 28.88 | 28.88 | 28.40 | 28.47 | 28.47 | -0.77% | 33,845 |
| Jul 25, 2025 | 28.76 | 28.76 | 28.49 | 28.69 | 28.69 | -0.55% | 35,300 |
| Jul 24, 2025 | 28.85 | 28.94 | 28.56 | 28.85 | 28.85 | 0.52% | 19,409 |
| Jul 23, 2025 | 28.90 | 28.92 | 28.47 | 28.70 | 28.70 | -0.28% | 38,700 |
| Jul 22, 2025 | 29.03 | 29.03 | 28.38 | 28.78 | 28.78 | -0.48% | 36,543 |
| Jul 21, 2025 | 28.82 | 28.96 | 28.51 | 28.92 | 28.78 | 0.42% | 20,700 |