FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	30.85	31.11	30.79	31.03	31.03	0.36%	3,522
Feb 13, 2026	30.98	31.05	30.92	30.92	30.92	-0.19%	21,663
Feb 12, 2026	31.51	31.51	30.98	30.98	30.98	-1.13%	16,402
Feb 11, 2026	31.68	31.68	31.27	31.33	31.33	0.07%	27,400
Feb 10, 2026	31.19	31.46	31.19	31.31	31.31	-0.43%	3,412
Feb 9, 2026	31.43	31.45	31.43	31.45	31.45	0.34%	568
Feb 6, 2026	31.16	31.36	31.16	31.34	31.34	1.15%	1,076
Feb 5, 2026	30.74	31.04	30.74	30.99	30.99	-0.71%	2,586
Feb 4, 2026	31.25	31.25	31.21	31.21	31.21	-0.11%	814
Feb 3, 2026	31.35	31.35	31.23	31.24	31.24	-0.75%	913
Feb 2, 2026	31.42	31.49	31.39	31.48	31.48	0.56%	1,369
Jan 30, 2026	31.31	31.32	31.20	31.30	31.30	-0.16%	8,502
Jan 29, 2026	31.47	31.47	31.18	31.35	31.35	0.16%	6,277
Jan 28, 2026	31.46	31.46	31.27	31.30	31.30	0.05%	5,865
Jan 27, 2026	31.24	31.30	31.24	31.29	31.29	0.32%	9,356
Jan 26, 2026	31.13	31.26	31.13	31.19	31.19	0.41%	6,775
Jan 23, 2026	31.01	31.06	31.01	31.06	31.06	0.03%	634
Jan 22, 2026	31.08	31.08	31.04	31.05	31.05	0.59%	4,294
Jan 21, 2026	30.81	30.96	30.71	30.87	30.87	0.95%	5,199
Jan 20, 2026	30.72	30.80	30.58	30.58	30.58	-1.54%	5,119
Jan 16, 2026	31.07	31.09	31.05	31.06	31.06	0.13%	982
Jan 15, 2026	31.07	31.08	31.02	31.02	31.02	0.05%	795
Jan 14, 2026	31.03	31.04	31.00	31.00	31.00	-0.28%	3,455
Jan 13, 2026	31.15	31.15	31.04	31.09	31.09	-0.24%	6,311
Jan 12, 2026	31.12	31.18	31.11	31.16	31.16	-0.05%	9,684
Jan 9, 2026	31.05	31.19	31.05	31.18	31.18	0.34%	23,013
Jan 8, 2026	31.28	31.28	31.02	31.07	31.07	-0.19%	8,227
Jan 7, 2026	31.31	31.31	31.13	31.13	31.13	-0.03%	14,360
Jan 6, 2026	30.96	31.14	30.96	31.14	31.14	0.32%	3,002
Jan 5, 2026	31.13	31.13	30.99	31.04	31.04	0.50%	29,148
Jan 2, 2026	31.03	31.03	30.80	30.89	30.89	-0.01%	6,858
Dec 31, 2025	31.18	31.18	30.88	30.89	30.89	-0.47%	16,899
Dec 30, 2025	31.03	31.06	31.03	31.04	31.03	-0.05%	3,770
Dec 29, 2025	31.03	31.07	31.02	31.05	31.05	-0.14%	6,357
Dec 26, 2025	31.16	31.16	31.07	31.10	31.10	-0.06%	7,562
Dec 24, 2025	31.04	31.14	31.03	31.12	31.12	0.22%	6,423
Dec 23, 2025	31.04	31.07	30.95	31.05	31.05	0.38%	8,313
Dec 22, 2025	30.93	30.95	30.89	30.93	30.93	0.46%	2,084
Dec 19, 2025	30.97	30.97	30.72	30.79	30.79	0.42%	4,039
Dec 18, 2025	30.77	30.77	30.60	30.66	30.62	0.77%	4,201
Dec 17, 2025	30.68	30.69	30.43	30.43	30.38	-0.92%	1,928
Dec 16, 2025	30.73	30.74	30.65	30.71	30.67	-0.03%	3,538
Dec 15, 2025	31.00	31.00	30.62	30.72	30.68	0.01%	13,771
Dec 12, 2025	30.87	30.89	30.70	30.72	30.67	-0.75%	2,504
Dec 11, 2025	30.72	30.95	30.72	30.95	30.90	0.30%	5,105
Dec 10, 2025	30.71	30.86	30.70	30.86	30.81	0.56%	15,147
Dec 9, 2025	30.87	30.87	30.68	30.68	30.64	-0.05%	2,728
Dec 8, 2025	30.78	30.78	30.68	30.70	30.66	-0.16%	9,484
Dec 5, 2025	30.75	30.77	30.75	30.75	30.70	0.22%	4,372
Dec 4, 2025	30.67	30.68	30.65	30.68	30.64	0.08%	6,693