FBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.91	29.91	29.22	29.30	29.30	-1.41%	25,581
Feb 20, 2025	29.82	29.82	29.53	29.72	29.72	0.18%	15,380
Feb 19, 2025	29.73	29.78	29.66	29.67	29.67	-0.58%	12,254
Feb 18, 2025	29.70	29.84	29.70	29.84	29.84	1.26%	29,221
Feb 14, 2025	29.35	29.47	29.30	29.47	29.47	0.68%	9,772
Feb 13, 2025	29.08	29.28	29.02	29.27	29.27	0.31%	21,703
Feb 12, 2025	28.92	29.28	28.91	29.18	29.18	-0.27%	11,616
Feb 11, 2025	29.25	29.35	29.21	29.26	29.26	-0.17%	4,588
Feb 10, 2025	29.11	29.33	29.11	29.31	29.31	0.76%	11,359
Feb 7, 2025	29.29	29.38	29.00	29.09	29.09	-0.51%	9,488
Feb 6, 2025	29.31	29.35	29.12	29.24	29.24	0.17%	8,611
Feb 5, 2025	28.98	29.21	28.96	29.19	29.19	0.72%	12,519
Feb 4, 2025	28.42	29.02	28.42	28.98	28.98	2.26%	16,651
Feb 3, 2025	28.02	28.56	28.00	28.34	28.34	-2.31%	29,337
Jan 31, 2025	29.23	29.51	29.01	29.01	29.01	-0.39%	8,418
Jan 30, 2025	29.09	29.18	28.92	29.13	29.13	0.60%	10,646
Jan 29, 2025	29.19	29.19	28.85	28.95	28.95	-1.13%	14,116
Jan 28, 2025	28.95	29.28	28.82	29.28	29.28	1.61%	7,983
Jan 27, 2025	29.23	29.23	28.73	28.82	28.82	-3.68%	27,345
Jan 24, 2025	29.97	30.10	29.88	29.92	29.92	0.27%	32,932
Jan 23, 2025	29.71	29.85	29.68	29.84	29.84	0.10%	59,207
Jan 22, 2025	29.77	29.91	29.77	29.81	29.81	0.51%	27,863
Jan 21, 2025	29.43	29.69	29.34	29.66	29.66	2.16%	16,678
Jan 17, 2025	29.07	29.12	29.03	29.03	29.03	0.94%	23,452
Jan 16, 2025	28.78	28.85	28.73	28.76	28.76	1.22%	7,238
Jan 15, 2025	28.39	28.48	28.27	28.41	28.41	1.70%	5,648
Jan 14, 2025	28.07	28.09	27.83	27.94	27.94	0.64%	6,111
Jan 13, 2025	27.46	27.81	27.42	27.76	27.76	-0.86%	15,263
Jan 10, 2025	28.16	28.21	27.72	28.00	28.00	-1.13%	43,854
Jan 8, 2025	28.28	28.36	28.16	28.32	28.32	-	8,025
Jan 7, 2025	28.83	28.84	28.28	28.32	28.32	-1.28%	8,914
Jan 6, 2025	28.66	28.84	28.66	28.69	28.69	1.19%	16,744
Jan 3, 2025	28.07	28.36	28.07	28.35	28.35	1.14%	8,508
Jan 2, 2025	28.13	28.26	27.92	28.03	28.03	-0.71%	12,336
Dec 31, 2024	28.53	28.53	28.16	28.23	28.23	-0.40%	11,102
Dec 30, 2024	28.23	28.43	28.17	28.34	28.34	-0.74%	8,824
Dec 27, 2024	28.73	28.75	28.42	28.55	28.55	-0.89%	8,262
Dec 26, 2024	28.58	28.87	28.58	28.81	28.81	0.24%	10,633
Dec 24, 2024	28.56	28.74	28.54	28.74	28.74	0.86%	7,674
Dec 23, 2024	28.39	28.50	28.23	28.50	28.50	0.95%	8,413
Dec 20, 2024	27.84	28.49	27.84	28.23	28.23	0.26%	10,361
Dec 19, 2024	28.31	28.31	28.05	28.16	28.16	0.35%	14,876
Dec 18, 2024	28.88	28.94	28.00	28.06	28.06	-2.24%	18,293
Dec 17, 2024	28.76	28.76	28.65	28.70	28.70	-0.06%	5,673
Dec 16, 2024	28.55	28.79	28.52	28.72	28.72	0.74%	14,658
Dec 13, 2024	28.70	28.70	28.51	28.51	28.51	-0.87%	5,615
Dec 12, 2024	28.77	28.86	28.73	28.76	28.76	-0.57%	7,370
Dec 11, 2024	28.78	28.96	28.75	28.93	28.93	1.56%	6,029
Dec 10, 2024	28.70	28.74	28.48	28.48	28.48	-1.11%	5,025
Dec 9, 2024	28.88	29.07	28.79	28.80	28.80	0.35%	8,403
Dec 6, 2024	28.62	28.73	28.58	28.70	28.70	0.77%	22,355
Dec 5, 2024	28.57	28.58	28.43	28.48	28.48	-0.25%	26,003
Dec 4, 2024	28.37	28.57	28.37	28.55	28.55	1.21%	7,771
Dec 3, 2024	28.14	28.22	28.02	28.21	28.21	0.21%	9,456
Dec 2, 2024	28.02	28.15	28.02	28.15	28.15	0.82%	13,071
Nov 29, 2024	27.57	27.92	27.57	27.92	27.92	1.63%	6,905
Nov 27, 2024	27.63	27.63	27.35	27.47	27.47	-0.96%	6,457
Nov 26, 2024	27.92	27.92	27.72	27.74	27.74	-0.72%	3,983
Nov 25, 2024	27.97	28.09	27.89	27.94	27.94	0.43%	11,186
Nov 22, 2024	27.54	27.82	27.52	27.82	27.82	0.83%	9,795
Nov 21, 2024	27.48	27.59	27.35	27.59	27.59	1.06%	10,789
Nov 20, 2024	27.36	27.47	27.13	27.30	27.30	-0.66%	12,999
Nov 19, 2024	27.07	27.48	27.07	27.48	27.48	1.51%	7,887
Nov 18, 2024	27.06	27.19	26.94	27.07	27.07	-0.22%	15,815
Nov 15, 2024	27.28	27.28	27.02	27.13	27.13	-1.20%	7,700
Nov 14, 2024	27.69	27.73	27.46	27.46	27.46	-0.54%	11,294
Nov 13, 2024	27.71	27.72	27.57	27.61	27.61	-0.43%	10,359
Nov 12, 2024	27.74	27.91	27.62	27.73	27.73	-1.00%	8,751
Nov 11, 2024	27.99	28.12	27.96	28.01	28.01	0.61%	22,354
Nov 8, 2024	27.82	27.95	27.77	27.84	27.84	-0.57%	14,333
Nov 7, 2024	27.78	28.00	27.78	28.00	28.00	1.38%	10,358
Nov 6, 2024	27.39	27.67	27.38	27.62	27.62	1.69%	13,678
Nov 5, 2024	26.84	27.16	26.84	27.16	27.16	1.68%	8,622
Nov 4, 2024	26.75	26.84	26.65	26.71	26.71	0.30%	7,240
Nov 1, 2024	26.59	26.78	26.59	26.63	26.63	0.59%	5,810
Oct 31, 2024	26.67	26.74	26.43	26.48	26.48	-1.47%	5,958
Oct 30, 2024	26.95	27.09	26.87	26.87	26.87	-0.92%	11,103
Oct 29, 2024	26.90	27.14	26.90	27.12	27.12	0.93%	12,077
Oct 28, 2024	27.00	27.02	26.87	26.87	26.87	-0.13%	10,267
Oct 25, 2024	26.90	27.08	26.83	26.91	26.91	0.54%	14,633
Oct 24, 2024	26.74	26.76	26.68	26.76	26.76	0.49%	5,611
Oct 23, 2024	26.77	26.77	26.46	26.63	26.63	-1.73%	6,360
Oct 22, 2024	27.00	27.12	27.00	27.10	27.10	-0.44%	14,119
Oct 21, 2024	27.15	27.29	27.13	27.22	27.22	-0.26%	4,393
Oct 18, 2024	27.38	27.38	27.26	27.29	27.29	1.07%	3,592
Oct 17, 2024	27.11	27.14	27.00	27.00	27.00	0.26%	12,155
Oct 16, 2024	27.00	27.01	26.89	26.93	26.93	0.07%	7,421
Oct 15, 2024	27.43	27.43	26.91	26.91	26.91	-2.15%	23,270
Oct 14, 2024	27.34	27.50	27.32	27.50	27.50	0.47%	6,782
Oct 11, 2024	27.22	27.39	27.22	27.37	27.37	0.63%	11,136
Oct 10, 2024	27.00	27.24	26.98	27.20	27.20	-0.04%	6,313
Oct 9, 2024	27.06	27.23	26.98	27.21	27.21	0.04%	9,166
Oct 8, 2024	27.16	27.20	27.09	27.20	27.20	-0.18%	3,238
Oct 7, 2024	27.13	27.34	27.13	27.25	27.25	-0.07%	10,131
Oct 4, 2024	27.11	27.27	27.11	27.27	27.27	2.13%	6,105
Oct 3, 2024	26.60	26.85	26.60	26.70	26.70	-0.67%	7,975
Oct 2, 2024	26.65	26.88	26.65	26.88	26.88	0.71%	5,582
Oct 1, 2024	27.06	27.06	26.56	26.69	26.69	-1.29%	7,848
Sep 30, 2024	27.01	27.04	26.84	27.04	27.04	0.22%	7,404
Sep 27, 2024	27.33	27.33	26.92	26.98	26.98	-0.99%	11,745