FBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.32%	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
May 5, 2026	38.16	38.35	38.16	38.29	38.29	1.03%	13,290
May 4, 2026	38.13	38.31	37.70	37.90	37.90	-0.74%	21,265
May 1, 2026	38.11	38.31	38.11	38.18	38.18	-0.11%	22,878
Apr 30, 2026	37.71	38.24	37.68	38.22	38.22	3.22%	12,601
Apr 29, 2026	37.28	37.30	36.94	37.03	37.03	-1.51%	12,802
Apr 28, 2026	37.73	37.74	37.47	37.60	37.60	-1.83%	15,148
Apr 27, 2026	38.31	38.35	38.04	38.30	38.30	1.66%	11,603
Apr 24, 2026	37.50	37.69	37.37	37.67	37.67	1.05%	11,320
Apr 23, 2026	37.41	37.58	36.87	37.28	37.28	-0.66%	16,128
Apr 22, 2026	37.59	37.71	37.35	37.53	37.53	1.17%	12,584
Apr 21, 2026	37.51	37.76	37.09	37.10	37.10	-1.29%	13,202
Apr 20, 2026	37.45	37.58	37.36	37.58	37.58	0.26%	20,255
Apr 17, 2026	37.40	37.76	37.35	37.48	37.48	2.25%	26,952
Apr 16, 2026	36.70	36.72	36.50	36.66	36.66	0.09%	12,078
Apr 15, 2026	36.47	36.63	36.40	36.63	36.63	0.43%	13,566
Apr 14, 2026	36.22	36.50	36.22	36.47	36.47	1.55%	19,025
Apr 13, 2026	35.20	35.92	35.09	35.92	35.92	1.42%	12,476
Apr 10, 2026	35.57	35.60	35.34	35.41	35.41	0.83%	18,361
Apr 9, 2026	35.07	35.24	34.90	35.12	35.12	-0.42%	8,656
Apr 8, 2026	35.38	35.57	35.09	35.27	35.27	5.09%	24,077
Apr 7, 2026	33.42	35.23	33.00	33.56	33.56	-0.35%	21,551
Apr 6, 2026	33.54	34.95	33.49	33.68	33.68	0.81%	23,532
Apr 2, 2026	32.68	33.48	32.57	33.41	33.41	-0.99%	16,580
Apr 1, 2026	33.68	34.16	33.68	33.74	33.74	1.91%	20,808
Mar 31, 2026	32.18	33.11	32.18	33.11	33.11	4.44%	15,415
Mar 30, 2026	32.52	32.52	31.59	31.70	31.70	-1.71%	17,792
Mar 27, 2026	32.65	32.75	32.20	32.25	32.25	-2.31%	36,688
Mar 26, 2026	33.53	33.70	33.02	33.02	33.02	-2.97%	8,976
Mar 25, 2026	34.22	34.22	33.99	34.03	34.03	1.31%	5,053
Mar 24, 2026	33.58	33.85	33.08	33.59	33.59	-1.10%	17,542
Mar 23, 2026	33.80	34.29	33.66	33.96	33.96	2.71%	9,799
Mar 20, 2026	33.93	33.93	32.80	33.07	33.07	-3.11%	25,967
Mar 19, 2026	33.56	34.29	33.47	34.13	34.09	-0.29%	19,850
Mar 18, 2026	34.58	34.76	34.23	34.23	34.19	-1.54%	13,143
Mar 17, 2026	34.85	34.92	34.62	34.76	34.73	0.41%	19,559
Mar 16, 2026	34.48	34.66	34.48	34.62	34.59	1.44%	11,706
Mar 13, 2026	34.68	34.74	34.06	34.13	34.10	-1.30%	31,639
Mar 12, 2026	35.09	35.13	34.56	34.58	34.54	-2.08%	22,507
Mar 11, 2026	35.26	35.50	35.18	35.31	35.28	0.65%	18,522
Mar 10, 2026	35.36	35.69	35.06	35.08	35.05	-0.01%	21,128
Mar 9, 2026	34.09	35.16	33.93	35.08	35.05	0.74%	33,622
Mar 6, 2026	34.88	35.20	34.79	34.83	34.79	-2.08%	19,962