FBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	36.50	36.51	36.50	36.51	-	-2.69%	10,734
Jul 16, 2026	37.44	37.73	37.39	37.52	37.52	-1.27%	25,901
Jul 15, 2026	38.15	38.15	37.68	38.00	38.00	0.20%	12,751
Jul 14, 2026	37.89	38.14	37.84	37.93	37.93	0.47%	16,394
Jul 13, 2026	38.17	38.18	37.69	37.75	37.75	-2.22%	18,964
Jul 10, 2026	38.54	38.71	38.28	38.60	38.60	0.85%	13,347
Jul 9, 2026	38.29	38.40	38.16	38.28	38.28	0.50%	14,226
Jul 8, 2026	37.92	38.09	37.46	38.09	38.09	-1.07%	14,418
Jul 7, 2026	39.09	39.09	38.38	38.50	38.50	-3.20%	11,794
Jul 6, 2026	39.42	39.85	39.42	39.78	39.77	2.30%	9,860
Jul 2, 2026	39.60	39.75	38.63	38.88	38.88	-1.49%	17,551
Jul 1, 2026	39.63	39.89	39.47	39.47	39.47	-0.32%	18,058
Jun 30, 2026	38.92	39.60	38.92	39.60	39.60	2.18%	15,259
Jun 29, 2026	38.25	38.76	38.07	38.75	38.75	2.08%	18,482
Jun 26, 2026	37.86	38.18	37.69	37.97	37.97	-0.57%	13,870
Jun 25, 2026	38.25	38.35	37.81	38.18	38.18	0.82%	12,812
Jun 24, 2026	37.58	38.22	37.58	37.87	37.87	-0.22%	19,930
Jun 23, 2026	37.96	38.30	37.87	37.96	37.96	-3.35%	39,708
Jun 22, 2026	39.44	39.47	39.16	39.27	39.27	-0.02%	21,333
Jun 18, 2026	39.12	39.28	38.93	39.28	39.28	1.92%	19,019
Jun 17, 2026	38.98	39.32	38.46	38.54	38.54	-0.54%	20,944
Jun 16, 2026	39.08	39.08	38.72	38.75	38.75	-0.75%	27,021
Jun 15, 2026	38.98	39.24	38.98	39.04	39.04	1.68%	27,923
Jun 12, 2026	37.95	38.40	37.63	38.40	38.40	1.15%	23,513
Jun 11, 2026	37.20	38.34	37.01	37.96	37.96	2.32%	21,217
Jun 10, 2026	37.71	37.97	37.04	37.10	37.10	-2.81%	15,631
Jun 9, 2026	38.75	39.05	37.23	38.17	38.17	-1.03%	23,460
Jun 8, 2026	38.69	38.79	38.50	38.57	38.57	0.81%	16,361
Jun 5, 2026	39.54	39.60	38.05	38.26	38.26	-4.72%	44,619
Jun 4, 2026	39.80	40.21	39.80	40.15	40.15	0.41%	18,469
Jun 3, 2026	39.94	40.25	39.86	39.99	39.99	-0.34%	17,763
Jun 2, 2026	39.71	40.14	39.71	40.13	40.13	0.30%	38,873
Jun 1, 2026	39.67	40.16	39.59	40.01	40.01	0.36%	32,668
May 29, 2026	39.86	39.99	39.63	39.86	39.86	0.09%	36,411
May 28, 2026	39.46	39.90	39.27	39.82	39.82	0.51%	33,982
May 27, 2026	39.91	39.91	39.43	39.62	39.62	-0.80%	26,984
May 26, 2026	39.76	39.97	39.69	39.94	39.94	1.85%	32,064
May 22, 2026	39.12	39.37	39.10	39.22	39.22	1.48%	19,733
May 21, 2026	38.29	38.84	38.22	38.65	38.64	-0.16%	25,370
May 20, 2026	37.99	38.71	37.88	38.71	38.71	1.57%	20,027
May 19, 2026	38.07	38.30	37.70	38.11	38.11	-0.81%	26,087
May 18, 2026	38.72	38.83	37.59	38.42	38.42	-0.88%	44,794
May 15, 2026	38.96	39.01	38.75	38.76	38.76	-2.50%	29,356
May 14, 2026	39.69	39.93	39.58	39.76	39.76	0.01%	44,578
May 13, 2026	39.70	39.82	39.37	39.75	39.75	0.33%	26,706
May 12, 2026	39.63	39.66	39.16	39.62	39.62	-1.05%	18,929
May 11, 2026	39.85	40.14	39.79	40.04	40.04	0.74%	23,185
May 8, 2026	39.84	39.84	39.61	39.75	39.75	1.31%	38,412
May 7, 2026	39.74	39.74	39.11	39.23	39.23	-0.60%	37,223
May 6, 2026	38.92	39.47	38.92	39.47	39.47	3.07%	30,126