FBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	204.71	209.42	204.71	208.77	208.77	2.21%	60,217
Apr 13, 2026	201.46	204.60	201.32	204.26	204.26	1.24%	30,448
Apr 10, 2026	205.40	205.40	201.00	201.76	201.76	-1.47%	28,429
Apr 9, 2026	203.76	205.42	202.56	204.77	204.77	-0.18%	25,986
Apr 8, 2026	204.89	205.64	204.14	205.14	205.14	2.11%	23,769
Apr 7, 2026	199.54	201.18	198.09	200.91	200.91	-0.03%	28,423
Apr 6, 2026	202.06	202.32	200.68	200.97	200.97	-0.51%	17,542
Apr 2, 2026	199.29	203.55	199.29	202.00	202.00	-0.25%	32,457
Apr 1, 2026	202.16	204.58	202.16	202.50	202.50	0.84%	47,108
Mar 31, 2026	194.79	201.08	194.79	200.82	200.82	4.05%	47,199
Mar 30, 2026	192.04	193.65	192.04	193.00	193.00	1.46%	50,801
Mar 27, 2026	194.32	194.49	190.22	190.23	190.23	-3.46%	64,936
Mar 26, 2026	196.45	198.92	196.45	197.05	197.05	-0.77%	45,383
Mar 25, 2026	194.37	200.41	194.37	198.57	198.57	3.56%	126,048
Mar 24, 2026	190.01	192.58	189.47	191.75	191.75	0.03%	57,302
Mar 23, 2026	193.43	194.03	191.51	191.69	191.69	0.52%	24,744
Mar 20, 2026	192.54	193.34	190.33	190.69	190.69	-1.24%	44,767
Mar 19, 2026	190.93	193.71	190.93	193.09	193.09	0.32%	34,030
Mar 18, 2026	193.92	193.92	191.72	192.47	192.47	-1.52%	38,178
Mar 17, 2026	194.80	196.84	194.80	195.45	195.45	0.79%	20,753
Mar 16, 2026	193.69	195.80	193.29	193.91	193.91	0.66%	43,735
Mar 13, 2026	194.96	195.63	192.18	192.63	192.63	-0.49%	118,623
Mar 12, 2026	196.68	196.81	193.53	193.57	193.57	-2.86%	71,134
Mar 11, 2026	199.25	200.79	198.35	199.26	199.26	-0.22%	52,566
Mar 10, 2026	200.77	201.73	199.47	199.69	199.69	-1.09%	70,656
Mar 9, 2026	196.36	202.06	196.36	201.89	201.89	1.99%	58,702
Mar 6, 2026	196.76	198.08	195.56	197.95	197.95	-0.90%	50,318
Mar 5, 2026	202.12	203.12	198.65	199.75	199.75	-2.39%	59,645
Mar 4, 2026	203.16	205.49	201.20	204.65	204.65	1.73%	66,885
Mar 3, 2026	201.52	202.63	198.54	201.16	201.16	-2.06%	74,581
Mar 2, 2026	205.66	206.69	204.00	205.39	205.39	-1.58%	121,231
Feb 27, 2026	206.78	208.85	206.68	208.69	208.69	0.23%	1,470,468
Feb 26, 2026	209.22	209.22	204.59	208.22	208.22	-0.72%	87,974
Feb 25, 2026	210.48	211.21	209.25	209.73	209.73	-0.15%	75,973
Feb 24, 2026	208.74	211.29	208.74	210.04	210.04	0.51%	60,526
Feb 23, 2026	207.41	209.22	207.41	208.98	208.98	0.23%	30,939
Feb 20, 2026	207.57	208.82	207.07	208.50	208.50	-0.22%	62,823
Feb 19, 2026	209.61	209.61	206.03	208.96	208.96	-0.56%	110,033
Feb 18, 2026	210.69	210.69	208.99	210.14	210.14	0.05%	39,477
Feb 17, 2026	208.33	211.45	207.76	210.04	210.04	1.04%	50,263
Feb 13, 2026	205.74	210.23	205.74	207.88	207.88	1.42%	211,079
Feb 12, 2026	209.27	209.27	204.48	204.96	204.96	-2.37%	89,901
Feb 11, 2026	209.49	210.77	206.44	209.93	209.93	-0.15%	56,189
Feb 10, 2026	212.52	214.05	210.25	210.25	210.25	-0.82%	52,613
Feb 9, 2026	212.51	213.57	211.18	211.98	211.98	-0.28%	45,172
Feb 6, 2026	210.36	213.22	209.51	212.57	212.57	2.17%	82,382
Feb 5, 2026	212.41	213.92	207.88	208.06	208.06	-2.32%	43,367
Feb 4, 2026	214.31	214.51	211.58	213.00	213.00	-0.11%	40,310
Feb 3, 2026	214.55	217.04	211.91	213.24	213.24	-0.57%	47,488
Feb 2, 2026	211.78	214.99	211.10	214.47	214.47	0.72%	76,256