(FFEB)
CBOE: FFEB
· Real-Time Price · USD
55.28
0.08 (0.15%)
At close: Oct 06, 2025, 3:59 PM
FFEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.28 | 55.29 | 55.17 | 55.20 | 55.20 | -0.05% | 14,300 |
| Oct 2, 2025 | 55.08 | 55.23 | 55.08 | 55.23 | 55.23 | 0.07% | 9,200 |
| Oct 1, 2025 | 55.03 | 55.20 | 55.03 | 55.19 | 55.19 | 0.07% | 18,300 |
| Sep 30, 2025 | 54.93 | 55.15 | 54.93 | 55.15 | 55.15 | 0.35% | 14,130 |
| Sep 29, 2025 | 55.02 | 55.04 | 54.93 | 54.96 | 54.96 | 0.05% | 11,100 |
| Sep 26, 2025 | 54.75 | 54.93 | 54.75 | 54.93 | 54.93 | 0.31% | 12,449 |
| Sep 25, 2025 | 54.57 | 54.78 | 54.57 | 54.76 | 54.76 | -0.18% | 56,701 |
| Sep 24, 2025 | 54.89 | 54.89 | 54.73 | 54.86 | 54.86 | -0.02% | 355,201 |
| Sep 23, 2025 | 55.00 | 55.03 | 54.81 | 54.87 | 54.87 | -0.33% | 60,700 |
| Sep 22, 2025 | 54.93 | 55.05 | 54.91 | 55.05 | 55.05 | 0.15% | 15,600 |
| Sep 19, 2025 | 55.00 | 55.00 | 54.84 | 54.97 | 54.97 | 0.22% | 10,800 |
| Sep 18, 2025 | 54.86 | 54.87 | 54.81 | 54.85 | 54.85 | 0.29% | 12,324 |
| Sep 17, 2025 | 54.74 | 54.75 | 54.53 | 54.69 | 54.69 | -0.07% | 14,508 |
| Sep 16, 2025 | 54.77 | 54.77 | 54.67 | 54.73 | 54.73 | -0.02% | 24,200 |
| Sep 15, 2025 | 54.75 | 54.79 | 54.70 | 54.74 | 54.74 | 0.15% | 10,337 |
| Sep 12, 2025 | 54.62 | 54.72 | 54.61 | 54.66 | 54.66 | -0.02% | 22,405 |
| Sep 11, 2025 | 54.63 | 54.69 | 54.60 | 54.67 | 54.67 | 0.37% | 8,100 |
| Sep 10, 2025 | 54.47 | 54.53 | 54.37 | 54.47 | 54.47 | 0.22% | 13,300 |
| 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 |
Page 1 of 71