FBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	39.94	40.27	39.94	40.21	40.21	1.44%	16,343
Aug 26, 2026	39.65	39.77	39.56	39.63	39.63	-0.14%	9,594
Aug 25, 2026	39.91	39.91	39.63	39.69	39.69	0.70%	6,919
Aug 24, 2026	39.69	39.69	39.35	39.41	39.41	-1.19%	10,007
Aug 21, 2026	39.87	39.95	39.58	39.89	39.89	0.92%	6,737
Aug 20, 2026	39.48	39.74	39.37	39.53	39.53	-0.54%	9,554
Aug 19, 2026	39.86	39.90	39.51	39.74	39.74	-0.06%	9,159
Aug 18, 2026	40.07	40.07	39.75	39.77	39.76	-2.24%	11,396
Aug 17, 2026	40.67	40.84	40.65	40.68	40.68	0.41%	8,385
Aug 14, 2026	40.71	40.71	40.41	40.51	40.51	-0.57%	22,931
Aug 13, 2026	40.50	40.77	40.48	40.74	40.74	0.55%	14,573
Aug 12, 2026	40.76	40.76	40.52	40.52	40.52	0.27%	10,764
Aug 11, 2026	40.21	40.58	40.20	40.41	40.41	0.90%	8,293
Aug 10, 2026	40.21	40.26	40.05	40.05	40.05	-0.59%	14,641
Aug 7, 2026	39.98	40.29	39.95	40.29	40.29	1.98%	13,548
Aug 6, 2026	39.84	39.95	39.45	39.50	39.50	-1.80%	58,698
Aug 5, 2026	40.59	40.72	40.04	40.23	40.23	0.19%	26,005
Aug 4, 2026	39.37	40.23	39.37	40.15	40.15	3.82%	26,260
Aug 3, 2026	38.05	38.68	37.92	38.67	38.67	2.30%	24,249
Jul 31, 2026	37.78	37.96	37.31	37.80	37.80	1.37%	21,001
Jul 30, 2026	36.83	37.30	36.70	37.29	37.29	3.25%	12,082
Jul 29, 2026	36.91	36.96	36.12	36.12	36.12	-1.36%	10,113
Jul 28, 2026	36.27	36.68	36.04	36.62	36.62	-0.90%	21,615
Jul 27, 2026	37.18	37.18	36.54	36.95	36.95	0.82%	15,471
Jul 24, 2026	36.83	36.99	36.53	36.65	36.65	-0.12%	12,386
Jul 23, 2026	36.65	36.87	36.50	36.69	36.69	-1.05%	5,964
Jul 22, 2026	37.11	37.33	37.07	37.08	37.08	-0.61%	16,368
Jul 21, 2026	37.07	37.39	37.05	37.31	37.31	1.73%	6,516
Jul 20, 2026	36.85	37.34	36.68	36.68	36.68	-0.07%	16,090
Jul 17, 2026	36.42	36.75	36.37	36.70	36.70	-2.17%	10,759
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