(FFEB)
CBOE: FFEB
· Real-Time Price · USD
54.44
0.09 (0.17%)
At close: Sep 10, 2025, 2:59 PM
FFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 54.47 | 54.53 | 54.37 | 54.47 | 54.47 | 0.22% | 13,282 |
| Sep 9, 2025 | 54.32 | 54.35 | 54.24 | 54.35 | 54.35 | 0.15% | 5,200 |
| Sep 8, 2025 | 54.19 | 54.35 | 54.19 | 54.27 | 54.27 | 0.26% | 28,735 |
| Sep 5, 2025 | 54.32 | 54.34 | 54.02 | 54.13 | 54.13 | -0.18% | 10,314 |
| Sep 4, 2025 | 53.98 | 54.23 | 53.98 | 54.23 | 54.23 | 0.54% | 7,002 |
| Sep 3, 2025 | 53.88 | 53.94 | 53.81 | 53.94 | 53.94 | 0.33% | 9,137 |
| Sep 2, 2025 | 53.55 | 53.77 | 53.49 | 53.76 | 53.76 | -0.37% | 28,500 |
| Aug 29, 2025 | 54.11 | 54.11 | 53.93 | 53.96 | 53.96 | -0.41% | 18,300 |
| Aug 28, 2025 | 54.06 | 54.19 | 54.04 | 54.18 | 54.18 | 0.22% | 22,100 |
| Aug 27, 2025 | 53.93 | 54.09 | 53.93 | 54.06 | 54.06 | 0.17% | 56,800 |
| Aug 26, 2025 | 53.80 | 53.99 | 53.80 | 53.97 | 53.97 | 0.24% | 11,438 |
| Aug 25, 2025 | 53.88 | 53.98 | 53.84 | 53.84 | 53.84 | -0.24% | 13,700 |
| Aug 22, 2025 | 53.59 | 54.03 | 53.59 | 53.97 | 53.97 | 0.99% | 56,943 |
| Aug 21, 2025 | 53.48 | 53.55 | 53.37 | 53.44 | 53.44 | -0.39% | 17,722 |
| Aug 20, 2025 | 53.60 | 53.65 | 53.35 | 53.65 | 53.65 | -0.02% | 43,343 |
| Aug 19, 2025 | 53.82 | 53.83 | 53.61 | 53.66 | 53.66 | -0.35% | 15,810 |
| Aug 18, 2025 | 53.80 | 53.90 | 53.80 | 53.85 | 53.85 | 0.04% | 8,741 |
| Aug 15, 2025 | 53.90 | 53.92 | 53.79 | 53.83 | 53.83 | -0.20% | 27,824 |
| Aug 14, 2025 | 53.85 | 53.98 | 53.82 | 53.94 | 53.94 | 0.06% | 16,200 |
| Aug 13, 2025 | 53.87 | 53.93 | 53.81 | 53.91 | 53.91 | 0.20% | 15,100 |