FBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	31.13	31.57	31.13	31.48	31.48	1.82%	19,586
Nov 21, 2025	30.71	31.10	30.45	30.92	30.92	1.14%	13,333
Nov 20, 2025	31.87	31.94	30.56	30.57	30.57	-2.36%	16,386
Nov 19, 2025	31.30	31.54	31.17	31.31	31.31	0.27%	19,413
Nov 18, 2025	31.35	31.46	31.07	31.22	31.22	-1.61%	28,473
Nov 17, 2025	31.97	32.17	31.61	31.74	31.74	-1.75%	24,778
Nov 14, 2025	31.82	32.57	31.77	32.30	32.30	0.22%	21,218
Nov 13, 2025	32.90	32.90	32.21	32.23	32.23	-2.79%	9,894
Nov 12, 2025	33.29	33.29	33.10	33.15	33.15	-0.14%	12,563
Nov 11, 2025	33.39	33.39	33.10	33.20	33.20	-0.97%	6,137
Nov 10, 2025	33.40	33.54	33.21	33.53	33.53	1.98%	36,659
Nov 7, 2025	32.68	32.88	32.25	32.88	32.88	-0.22%	27,820
Nov 6, 2025	33.69	33.70	32.90	32.95	32.95	-2.23%	22,007
Nov 5, 2025	33.29	33.82	33.17	33.70	33.70	0.43%	20,547
Nov 4, 2025	33.69	33.92	33.52	33.56	33.56	-2.54%	20,374
Nov 3, 2025	34.46	34.49	34.21	34.43	34.43	0.36%	14,551
Oct 31, 2025	34.28	34.41	34.11	34.31	34.31	0.79%	12,162
Oct 30, 2025	34.17	34.33	34.04	34.04	34.04	-0.96%	14,185
Oct 29, 2025	34.21	34.47	34.21	34.37	34.37	1.29%	22,197
Oct 28, 2025	33.90	34.00	33.85	33.93	33.93	-0.11%	18,965
Oct 27, 2025	33.91	33.99	33.90	33.97	33.97	1.15%	18,579
Oct 24, 2025	33.60	33.73	33.58	33.58	33.58	0.79%	14,348
Oct 23, 2025	32.80	33.35	32.80	33.32	33.32	1.12%	15,599
Oct 22, 2025	33.29	33.29	32.81	32.95	32.95	-1.09%	12,424
Oct 21, 2025	33.20	33.44	33.12	33.31	33.31	-0.17%	24,908
Oct 20, 2025	33.10	33.41	33.10	33.37	33.37	1.79%	24,965
Oct 17, 2025	32.63	32.86	32.57	32.78	32.78	-0.24%	14,177
Oct 16, 2025	33.11	33.16	32.70	32.86	32.86	-0.25%	12,156
Oct 15, 2025	33.26	33.35	32.75	32.95	32.95	0.63%	25,015
Oct 14, 2025	32.30	32.98	32.12	32.74	32.74	-0.35%	15,803
Oct 13, 2025	32.68	32.91	32.59	32.86	32.86	2.16%	19,750
Oct 10, 2025	33.55	33.55	32.16	32.16	32.16	-4.05%	46,573
Oct 9, 2025	33.89	33.89	33.45	33.52	33.52	-0.45%	27,137
Oct 8, 2025	33.36	33.67	33.36	33.67	33.67	1.16%	24,839
Oct 7, 2025	33.73	33.75	33.24	33.29	33.29	-1.23%	24,646
Oct 6, 2025	33.55	33.75	33.55	33.70	33.70	1.22%	21,469
Oct 3, 2025	33.38	33.45	33.15	33.30	33.30	0.29%	22,152
Oct 2, 2025	33.22	33.23	33.00	33.20	33.20	0.96%	17,396
Oct 1, 2025	32.57	32.89	32.57	32.88	32.88	0.39%	17,577
Sep 30, 2025	32.49	32.76	32.48	32.76	32.76	0.72%	12,612
Sep 29, 2025	32.56	32.63	32.47	32.52	32.52	0.40%	31,097
Sep 26, 2025	32.33	32.41	32.18	32.39	32.39	0.17%	16,713
Sep 25, 2025	32.27	32.44	32.06	32.34	32.34	-0.72%	28,361
Sep 24, 2025	32.96	32.96	32.54	32.57	32.57	-1.32%	12,007
Sep 23, 2025	33.21	33.24	32.94	33.01	33.01	-0.41%	19,082
Sep 22, 2025	32.64	33.15	32.62	33.14	33.14	1.39%	30,954
Sep 19, 2025	32.49	32.75	32.49	32.69	32.69	0.01%	20,594
Sep 18, 2025	32.42	32.74	32.38	32.68	32.64	1.69%	20,586
Sep 17, 2025	32.25	32.34	32.00	32.14	32.10	-0.47%	11,013
Sep 16, 2025	32.37	32.37	32.19	32.29	32.25	0.09%	11,773