FBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.11	17.11	16.77	16.78	16.78	-3.59%	13,007
Feb 26, 2026	17.63	17.63	17.19	17.40	17.40	-1.50%	5,889
Feb 25, 2026	17.39	17.67	17.32	17.67	17.67	1.91%	8,770
Feb 24, 2026	17.41	17.46	17.19	17.34	17.34	0.61%	18,017
Feb 23, 2026	17.46	17.56	17.22	17.23	17.23	-1.43%	12,474
Feb 20, 2026	17.56	17.56	17.30	17.48	17.48	-1.37%	9,608
Feb 19, 2026	18.07	18.07	17.59	17.72	17.55	-1.91%	64,094
Feb 18, 2026	17.86	18.07	17.86	18.07	17.89	0.78%	6,693
Feb 17, 2026	18.13	18.16	17.79	17.93	17.75	-0.67%	14,724
Feb 13, 2026	18.09	18.19	18.04	18.05	17.87	-1.96%	13,633
Feb 12, 2026	18.68	18.75	18.36	18.41	18.23	-0.82%	12,506
Feb 11, 2026	18.51	18.56	18.48	18.56	18.38	-0.63%	2,197
Feb 10, 2026	18.57	18.68	18.57	18.68	18.50	1.70%	1,247
Feb 9, 2026	18.19	18.39	18.09	18.37	18.19	1.07%	18,060
Feb 6, 2026	18.09	18.23	18.09	18.18	18.00	1.20%	6,383
Feb 5, 2026	18.25	18.25	17.88	17.96	17.78	-2.61%	13,255
Feb 4, 2026	18.33	18.51	18.27	18.44	18.26	0.56%	11,941
Feb 3, 2026	18.67	18.67	18.24	18.34	18.16	-2.25%	11,723
Feb 2, 2026	18.98	18.98	18.63	18.76	18.58	-1.68%	14,188
Jan 30, 2026	18.99	19.21	18.99	19.08	18.89	-0.77%	86,383
Jan 29, 2026	19.30	19.30	19.13	19.23	19.04	0.12%	8,050
Jan 28, 2026	19.41	19.41	19.21	19.21	19.02	-0.87%	7,931
Jan 27, 2026	19.27	19.46	19.27	19.38	19.18	0.64%	3,446
Jan 26, 2026	19.14	19.26	19.10	19.25	19.06	-0.99%	4,617
Jan 23, 2026	19.51	19.57	19.41	19.45	19.25	-0.69%	12,820
Jan 22, 2026	19.63	19.67	19.57	19.58	19.39	-0.20%	9,742
Jan 21, 2026	19.50	19.62	19.46	19.62	19.43	0.43%	1,305
Jan 20, 2026	19.47	19.58	19.44	19.54	19.17	-1.35%	19,292
Jan 16, 2026	19.88	19.88	19.72	19.80	19.43	-0.54%	7,743
Jan 15, 2026	19.65	19.95	19.65	19.91	19.54	1.17%	6,101
Jan 14, 2026	19.36	19.68	19.36	19.68	19.31	1.88%	4,761
Jan 13, 2026	19.54	19.54	19.30	19.32	18.95	-0.73%	6,285
Jan 12, 2026	19.48	19.57	19.44	19.46	19.09	-0.36%	6,203
Jan 9, 2026	19.59	19.63	19.53	19.53	19.16	-0.60%	5,261
Jan 8, 2026	19.33	19.71	19.33	19.65	19.28	3.03%	16,292
Jan 7, 2026	19.60	19.60	19.04	19.07	18.71	-2.55%	24,423
Jan 6, 2026	19.55	19.62	19.46	19.57	19.20	-0.93%	6,627
Jan 5, 2026	19.51	19.80	19.51	19.76	19.38	1.34%	9,479
Jan 2, 2026	19.30	19.64	19.30	19.49	19.13	0.51%	6,138
Dec 31, 2025	19.44	19.44	19.35	19.39	19.03	0.06%	8,107
Dec 30, 2025	19.31	19.43	19.31	19.38	19.02	0.57%	21,758
Dec 29, 2025	19.45	19.45	19.27	19.27	18.91	-0.38%	10,302
Dec 26, 2025	19.22	19.36	19.22	19.35	18.98	1.03%	10,681
Dec 24, 2025	19.07	19.15	19.07	19.15	18.79	0.70%	5,646
Dec 23, 2025	19.22	19.22	19.02	19.02	18.66	-0.61%	3,470
Dec 22, 2025	19.21	19.25	19.12	19.13	18.77	-0.35%	6,447
Dec 19, 2025	19.44	19.44	19.20	19.20	18.84	-0.85%	2,837
Dec 18, 2025	19.40	19.43	19.28	19.37	19.00	-0.41%	5,855
Dec 17, 2025	19.61	19.64	19.45	19.45	19.08	-0.26%	2,522
Dec 16, 2025	19.58	19.58	19.42	19.50	19.13	-0.23%	6,307