FBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	209.30	209.64	208.06	209.64	209.64	0.34%	9,227
Dec 12, 2025	209.57	210.08	208.45	208.93	208.93	-0.61%	10,315
Dec 11, 2025	209.79	210.88	209.16	210.22	210.22	-0.05%	23,082
Dec 10, 2025	208.00	210.38	208.00	210.33	210.33	1.51%	88,270
Dec 9, 2025	208.68	210.40	207.21	207.21	207.21	-1.06%	9,898
Dec 8, 2025	213.70	213.70	209.41	209.43	209.43	-1.78%	51,636
Dec 5, 2025	213.69	213.69	211.90	213.21	213.21	0.18%	30,076
Dec 4, 2025	212.55	213.37	210.66	212.83	212.83	0.04%	11,163
Dec 3, 2025	210.49	213.25	210.49	212.75	212.75	1.24%	21,581
Dec 2, 2025	210.62	211.17	209.22	210.15	210.15	0.08%	20,429
Dec 1, 2025	212.31	213.18	209.95	209.98	209.98	-2.07%	61,386
Nov 28, 2025	214.64	214.64	213.78	214.41	214.41	-0.15%	34,161
Nov 26, 2025	213.02	215.73	213.02	214.73	214.73	0.83%	33,163
Nov 25, 2025	209.80	213.36	209.80	212.95	212.95	1.68%	21,801
Nov 24, 2025	207.74	209.75	207.74	209.44	209.44	1.41%	23,347
Nov 21, 2025	202.01	208.04	202.01	206.52	206.52	2.32%	19,201
Nov 20, 2025	204.85	206.44	201.74	201.84	201.84	0.35%	13,217
Nov 19, 2025	200.78	201.51	198.76	201.15	201.15	0.08%	19,234
Nov 18, 2025	199.57	201.28	198.21	200.98	200.98	0.37%	20,277
Nov 17, 2025	199.05	202.66	199.05	200.23	200.23	0.19%	89,466
Nov 14, 2025	197.86	201.38	196.35	199.85	199.85	0.08%	11,731
Nov 13, 2025	201.92	203.97	199.69	199.69	199.69	-1.64%	22,809
Nov 12, 2025	200.92	203.98	200.83	203.02	203.02	0.53%	20,570
Nov 11, 2025	196.70	202.18	196.70	201.94	201.94	2.77%	35,278
Nov 10, 2025	196.39	197.42	195.08	196.50	196.50	1.01%	24,952
Nov 7, 2025	193.99	194.53	191.63	194.53	194.53	-0.28%	21,588
Nov 6, 2025	194.58	196.08	193.94	195.07	195.07	-0.53%	45,875
Nov 5, 2025	190.45	196.74	190.45	196.12	196.12	3.16%	26,398
Nov 4, 2025	188.32	192.22	188.32	190.10	190.10	-1.10%	18,679
Nov 3, 2025	192.13	192.23	188.22	192.23	192.22	-0.40%	11,395
Oct 31, 2025	188.39	193.08	188.09	193.01	193.01	2.33%	34,964
Oct 30, 2025	186.20	190.29	186.20	188.62	188.61	0.06%	12,610
Oct 29, 2025	189.70	190.59	187.40	188.50	188.50	-0.81%	33,736
Oct 28, 2025	190.28	191.07	189.15	190.03	190.03	-0.32%	51,561
Oct 27, 2025	191.39	191.39	189.94	190.64	190.64	0.29%	23,666
Oct 24, 2025	191.00	191.00	189.71	190.09	190.09	0.39%	6,848
Oct 23, 2025	187.25	189.36	187.25	189.36	189.36	0.81%	17,374
Oct 22, 2025	189.01	189.85	187.28	187.84	187.84	-0.94%	13,307
Oct 21, 2025	189.21	190.20	189.21	189.62	189.62	0.12%	7,253
Oct 20, 2025	188.30	190.42	187.92	189.40	189.40	0.79%	10,542
Oct 17, 2025	188.20	188.29	186.64	187.91	187.91	0.14%	12,822
Oct 16, 2025	187.66	190.45	186.96	187.65	187.65	0.52%	13,638
Oct 15, 2025	184.59	187.51	184.59	186.67	186.67	1.24%	8,191
Oct 14, 2025	182.08	185.63	182.08	184.39	184.39	0.29%	13,249
Oct 13, 2025	183.53	184.85	183.53	183.86	183.86	0.79%	7,267
Oct 10, 2025	187.34	187.34	182.41	182.41	182.41	-2.30%	14,499
Oct 9, 2025	187.96	188.15	186.70	186.70	186.70	-0.59%	13,648
Oct 8, 2025	188.18	188.96	187.19	187.80	187.80	0.40%	9,684
Oct 7, 2025	188.00	188.52	186.90	187.06	187.06	-0.76%	17,371
Oct 6, 2025	189.17	189.17	188.32	188.48	188.48	-0.35%	15,388