(NY: FEBT )

30.47 -1.09 (-3.45%)

Streaming Delayed Price Updated: 9:42 AM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 02, 2024	31.54	31.56	31.45	31.56	8,683	-0.34(-1.05%)
Aug 01, 2024	31.92	31.92	31.89	31.89	844	-0.27(-0.85%)
Jul 31, 2024	32.11	32.17	32.11	32.17	202	+0.22(+0.70%)
Jul 30, 2024	31.94	31.94	31.94	31.94	0	-0.06(-0.18%)
Jul 29, 2024	31.96	32.02	31.96	32.00	1,031	+0.06(+0.18%)
Jul 26, 2024	31.94	31.99	31.94	31.95	906	+0.15(+0.48%)
Jul 25, 2024	31.81	31.97	31.79	31.79	758	-0.05(-0.15%)
Jul 24, 2024	32.03	32.03	31.84	31.84	1,708	-0.35(-1.10%)
Jul 23, 2024	32.23	32.23	32.19	32.19	1,052	-0.03(-0.10%)
Jul 22, 2024	32.18	32.22	32.18	32.22	354,325	+0.17(+0.54%)
Jul 19, 2024	32.06	32.11	32.01	32.05	4,646	-0.09(-0.27%)
Jul 18, 2024	32.21	32.21	32.07	32.14	8,507	-0.10(-0.30%)
Jul 17, 2024	32.29	32.29	32.22	32.23	3,165	-0.16(-0.48%)
Jul 16, 2024	32.35	32.39	32.35	32.39	452	+0.06(+0.19%)
Jul 15, 2024	32.36	32.36	32.33	32.33	3,582	+0.01(+0.05%)
Jul 12, 2024	32.33	32.35	32.31	32.31	577	+0.08(+0.24%)
Jul 11, 2024	32.29	32.29	32.23	32.23	489	-0.08(-0.25%)
Jul 10, 2024	32.24	32.32	32.24	32.32	1,575	+0.10(+0.33%)
Jul 09, 2024	32.19	32.21	32.17	32.21	2,069	+0.02(+0.05%)
Jul 08, 2024	32.20	32.20	32.20	32.20	158	+0.01(+0.04%)
Jul 05, 2024	32.12	32.18	32.12	32.18	5,241	+0.07(+0.22%)
Jul 03, 2024	32.11	32.13	32.05	32.11	1,571	+0.07(+0.21%)
Jul 02, 2024	32.04	32.04	32.04	32.04	61	+0.08(+0.25%)
Jul 01, 2024	31.96	31.96	31.96	31.96	40	+0.04(+0.14%)
Jun 28, 2024	32.07	32.07	31.90	31.92	1,359,209	-0.01(-0.02%)
Jun 27, 2024	31.86	31.97	31.86	31.93	4,325	-0.00(-0.01%)
Jun 26, 2024	31.84	31.94	31.84	31.93	9,675	+0.04(+0.14%)
Jun 25, 2024	31.80	31.91	31.80	31.88	5,437	+0.05(+0.17%)
Jun 24, 2024	31.85	31.87	31.83	31.83	8,940	-0.03(-0.10%)
Jun 21, 2024	31.84	31.90	31.81	31.86	4,092	-0.01(-0.02%)
Jun 20, 2024	31.88	31.90	31.84	31.87	22,534	-0.05(-0.15%)
Jun 18, 2024	31.83	31.94	31.83	31.91	8,013	+0.04(+0.13%)
Jun 17, 2024	31.76	31.92	31.75	31.88	5,623	+0.13(+0.41%)
Jun 14, 2024	31.69	31.77	31.68	31.75	8,528	-0.02(-0.08%)
Jun 13, 2024	31.72	31.81	31.70	31.77	26,116	+0.03(+0.08%)
Jun 12, 2024	31.67	31.82	31.67	31.75	18,989	+0.16(+0.52%)
Jun 11, 2024	31.50	31.60	31.49	31.58	2,659	+0.05(+0.14%)
Jun 10, 2024	31.50	31.58	31.47	31.54	5,976	+0.02(+0.06%)
Jun 07, 2024	31.58	31.62	31.47	31.52	4,822	+0.00(+0.01%)
Jun 06, 2024	31.52	31.55	31.45	31.51	6,707	-0.01(-0.02%)
Jun 05, 2024	31.35	31.55	31.32	31.52	4,856	+0.19(+0.59%)
Jun 04, 2024	31.29	31.33	31.23	31.33	10,748	+0.05(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.