FBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 15, 2025	32.03	32.27	32.03	32.26	32.22	0.95%	22,065
Sep 12, 2025	31.99	32.01	31.85	31.96	31.92	-0.19%	9,323
Sep 11, 2025	31.85	32.07	31.50	32.02	31.98	1.27%	14,974
Sep 10, 2025	31.73	31.81	31.54	31.62	31.58	-0.69%	19,938
Sep 9, 2025	31.90	31.90	31.61	31.84	31.80	-0.45%	25,113
Sep 8, 2025	31.90	32.00	31.89	31.98	31.94	1.47%	26,292
Sep 5, 2025	31.62	31.70	31.26	31.52	31.48	0.47%	13,244
Sep 4, 2025	31.12	31.37	31.06	31.37	31.33	0.63%	23,187
Sep 3, 2025	31.30	31.36	31.09	31.18	31.14	-0.15%	19,123
Sep 2, 2025	30.95	31.23	30.88	31.22	31.18	-0.91%	31,542
Aug 29, 2025	31.86	31.88	31.47	31.51	31.47	-1.55%	30,281
Aug 28, 2025	31.88	32.06	31.88	32.01	31.97	0.72%	25,004
Aug 27, 2025	31.71	31.84	31.65	31.78	31.74	-0.20%	23,661
Aug 26, 2025	31.65	31.84	31.65	31.84	31.80	0.60%	57,674
Aug 25, 2025	31.74	31.80	31.65	31.65	31.61	-0.21%	11,925
Aug 22, 2025	31.09	31.79	31.09	31.72	31.68	2.34%	9,352