FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	28.23	28.26	28.23	28.26	28.26	0.01%	1,288
Jul 17, 2025	28.21	28.27	28.18	28.25	28.25	0.27%	1,567
Jul 16, 2025	28.17	28.18	28.16	28.17	28.17	0.10%	1,003
Jul 15, 2025	28.22	28.22	28.15	28.15	28.15	-0.15%	359
Jul 14, 2025	28.16	28.19	28.16	28.19	28.19	0.12%	797
Jul 11, 2025	28.16	28.16	28.15	28.16	28.16	-0.16%	1,053
Jul 10, 2025	28.17	28.22	28.17	28.20	28.20	0.05%	2,405
Jul 9, 2025	28.19	28.19	28.19	28.19	28.19	0.29%	4
Jul 8, 2025	28.11	28.11	28.11	28.11	28.11	-0.14%	129
Jul 7, 2025	28.15	28.15	28.13	28.15	28.15	-0.07%	18,843
Jul 3, 2025	28.18	28.18	28.17	28.17	28.17	0.36%	448
Jul 2, 2025	28.07	28.07	28.07	28.07	28.07	-	24
Jul 1, 2025	27.93	28.07	27.93	28.07	28.07	-0.06%	1,149
Jun 30, 2025	28.14	28.14	28.01	28.08	28.08	0.28%	1,831
Jun 27, 2025	27.92	28.01	27.92	28.01	28.01	0.29%	610
Jun 26, 2025	27.68	27.92	27.68	27.92	27.92	0.37%	1,423
Jun 25, 2025	27.80	27.82	27.80	27.82	27.82	0.11%	278
Jun 24, 2025	27.62	27.83	27.62	27.79	27.79	0.85%	17,922
Jun 23, 2025	27.25	27.56	27.25	27.56	27.56	0.67%	8,782
Jun 20, 2025	27.37	27.37	27.37	27.37	27.37	-0.21%	25
Jun 18, 2025	27.39	27.52	27.39	27.43	27.37	-	982
Jun 17, 2025	27.41	27.50	27.41	27.43	27.37	-0.37%	1,618
Jun 16, 2025	27.56	27.56	27.52	27.53	27.47	0.51%	1,333
Jun 13, 2025	27.46	27.47	27.35	27.39	27.33	-0.62%	8,432
Jun 12, 2025	27.58	27.58	27.53	27.56	27.50	0.11%	2,833
Jun 11, 2025	27.60	27.63	27.53	27.53	27.47	-0.12%	10,964
Jun 10, 2025	27.53	27.58	27.49	27.56	27.51	0.08%	5,288
Jun 9, 2025	27.54	27.54	27.54	27.54	27.48	0.13%	315
Jun 6, 2025	27.51	27.53	27.48	27.51	27.45	0.64%	2,023
Jun 5, 2025	27.33	27.33	27.33	27.33	27.27	-0.12%	151
Jun 4, 2025	27.40	27.40	27.36	27.36	27.30	0.10%	290
Jun 3, 2025	27.34	27.34	27.34	27.34	27.28	0.47%	217
Jun 2, 2025	27.14	27.21	27.14	27.21	27.15	0.18%	331
May 30, 2025	27.12	27.16	27.05	27.16	27.10	0.15%	1,962
May 29, 2025	27.12	27.12	27.12	27.12	27.06	0.24%	166
May 28, 2025	27.09	27.09	27.05	27.05	26.99	-0.17%	241
May 27, 2025	26.75	27.13	26.75	27.10	27.04	1.22%	3,829
May 23, 2025	26.72	26.77	26.72	26.77	26.71	-0.45%	1,113
May 22, 2025	26.91	26.91	26.89	26.89	26.84	-0.01%	279
May 21, 2025	26.97	26.98	26.88	26.90	26.84	-0.39%	5,518
May 20, 2025	26.77	27.00	26.77	27.00	26.94	-0.02%	924
May 19, 2025	26.92	27.01	26.92	27.01	26.95	0.06%	1,133
May 16, 2025	26.92	26.99	26.92	26.99	26.93	0.22%	3,329
May 15, 2025	26.87	26.93	26.87	26.93	26.87	0.14%	1,189
May 14, 2025	26.75	26.94	26.75	26.89	26.84	0.18%	2,953
May 13, 2025	26.73	26.90	26.73	26.85	26.79	0.30%	3,501
May 12, 2025	26.96	26.96	26.70	26.77	26.71	1.19%	8,748
May 9, 2025	26.45	26.47	26.43	26.45	26.40	0.04%	2,573
May 8, 2025	26.49	26.49	26.44	26.44	26.39	0.11%	7,805
May 7, 2025	26.23	26.41	26.23	26.41	26.36	0.14%	2,165