FBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	39.90	39.90	39.45	39.70	39.70	-1.31%	6,977
Oct 6, 2026	40.29	40.46	40.23	40.23	40.23	0.38%	5,997
Oct 5, 2026	40.01	40.19	39.93	40.08	40.08	1.14%	13,592
Oct 2, 2026	39.50	39.70	39.49	39.63	39.62	1.78%	16,811
Oct 1, 2026	38.85	39.03	38.62	38.93	38.93	0.47%	6,736
Sep 30, 2026	39.00	39.11	38.75	38.75	38.75	0.05%	8,641
Sep 29, 2026	38.89	38.89	38.64	38.73	38.73	0.12%	6,514
Sep 28, 2026	38.67	38.84	38.48	38.68	38.68	-0.80%	5,892
Sep 25, 2026	38.96	39.09	38.81	38.99	38.99	1.17%	10,766
Sep 24, 2026	38.42	38.58	38.24	38.54	38.54	-0.46%	8,359
Sep 23, 2026	38.96	38.98	38.67	38.72	38.72	-1.06%	7,186
Sep 22, 2026	38.86	39.17	38.83	39.14	39.14	1.00%	11,570
Sep 21, 2026	38.41	38.82	38.29	38.75	38.75	1.89%	17,900
Sep 18, 2026	37.97	38.03	37.80	38.03	38.03	-0.08%	12,094
Sep 17, 2026	38.18	38.18	37.97	38.09	38.06	1.16%	18,985
Sep 16, 2026	37.73	37.92	37.41	37.65	37.62	0.43%	8,769
Sep 15, 2026	37.68	37.68	37.36	37.49	37.46	-0.69%	9,329
Sep 14, 2026	37.58	37.93	37.57	37.75	37.72	-1.73%	11,108
Sep 11, 2026	38.34	38.56	38.34	38.42	38.39	1.29%	7,469
Sep 10, 2026	38.00	38.16	37.86	37.93	37.90	-1.51%	6,441
Sep 9, 2026	38.72	38.76	38.47	38.51	38.48	-0.93%	8,833
Sep 8, 2026	39.13	39.15	38.87	38.87	38.84	-1.22%	9,936
Sep 4, 2026	39.27	39.43	39.24	39.35	39.32	0.24%	9,678
Sep 3, 2026	38.99	39.29	38.92	39.25	39.22	1.83%	12,976
Sep 2, 2026	38.41	38.55	38.41	38.55	38.52	-0.22%	10,538
Sep 1, 2026	39.04	39.04	38.61	38.63	38.60	-2.14%	9,831
Aug 31, 2026	39.71	39.71	39.36	39.47	39.44	-0.58%	9,870
Aug 28, 2026	40.16	40.16	39.66	39.70	39.67	-1.25%	9,144
Aug 27, 2026	39.94	40.27	39.94	40.21	40.18	1.44%	16,343
Aug 26, 2026	39.65	39.77	39.56	39.63	39.60	-0.14%	9,594
Aug 25, 2026	39.91	39.91	39.63	39.69	39.66	0.70%	6,919
Aug 24, 2026	39.69	39.69	39.35	39.41	39.38	-1.19%	10,007
Aug 21, 2026	39.87	39.95	39.58	39.89	39.86	0.92%	6,737
Aug 20, 2026	39.48	39.74	39.37	39.53	39.50	-0.54%	9,554
Aug 19, 2026	39.86	39.90	39.51	39.74	39.71	-0.06%	9,159
Aug 18, 2026	40.07	40.07	39.75	39.77	39.74	-2.24%	11,396
Aug 17, 2026	40.67	40.84	40.65	40.68	40.65	0.41%	8,385
Aug 14, 2026	40.71	40.71	40.41	40.51	40.48	-0.57%	22,931
Aug 13, 2026	40.50	40.77	40.48	40.74	40.71	0.55%	14,573
Aug 12, 2026	40.76	40.76	40.52	40.52	40.49	0.27%	10,764
Aug 11, 2026	40.21	40.58	40.20	40.41	40.38	0.90%	8,293
Aug 10, 2026	40.21	40.26	40.05	40.05	40.02	-0.59%	14,641
Aug 7, 2026	39.98	40.29	39.95	40.29	40.26	1.98%	13,548
Aug 6, 2026	39.84	39.95	39.45	39.50	39.47	-1.80%	58,698
Aug 5, 2026	40.59	40.72	40.04	40.23	40.20	0.19%	26,005
Aug 4, 2026	39.37	40.23	39.37	40.15	40.12	3.82%	26,260
Aug 3, 2026	38.05	38.68	37.92	38.67	38.64	2.30%	24,249
Jul 31, 2026	37.78	37.96	37.31	37.80	37.77	1.37%	21,001
Jul 30, 2026	36.83	37.30	36.70	37.29	37.26	3.25%	12,082
Jul 29, 2026	36.91	36.96	36.12	36.12	36.09	-1.36%	10,113