FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.96	27.96	27.61	27.61	27.61	-1.38%	4,718
Feb 20, 2025	27.97	28.01	27.89	28.00	28.00	-0.35%	4,734
Feb 19, 2025	28.08	28.10	28.04	28.09	28.09	0.19%	1,686
Feb 18, 2025	28.19	28.19	27.94	28.04	28.04	0.11%	15,092
Feb 14, 2025	28.00	28.02	27.98	28.01	28.01	0.16%	9,580
Feb 13, 2025	27.85	27.97	27.84	27.96	27.96	0.77%	2,457
Feb 12, 2025	27.62	27.80	27.62	27.75	27.75	-0.22%	25,874
Feb 11, 2025	27.87	27.87	27.75	27.81	27.81	-	5,716
Feb 10, 2025	27.81	27.81	27.81	27.81	27.81	0.47%	583
Feb 7, 2025	28.05	28.05	27.66	27.68	27.68	-0.40%	2,540
Feb 6, 2025	27.91	27.91	27.76	27.79	27.79	0.08%	939
Feb 5, 2025	27.72	27.78	27.63	27.77	27.77	0.15%	1,104
Feb 4, 2025	27.70	27.73	27.68	27.73	27.73	0.46%	1,938
Feb 3, 2025	27.72	27.72	27.52	27.60	27.60	-0.68%	15,081
Jan 31, 2025	27.92	27.92	27.75	27.79	27.79	-0.15%	1,988
Jan 30, 2025	27.74	27.83	27.74	27.83	27.83	0.07%	2,020
Jan 29, 2025	27.82	27.82	27.72	27.81	27.81	-0.06%	4,837
Jan 28, 2025	27.69	27.83	27.69	27.83	27.83	1.27%	3,886
Jan 27, 2025	27.66	27.70	27.48	27.48	27.48	-1.21%	19,169
Jan 24, 2025	27.68	27.85	27.68	27.82	27.82	-0.02%	37,430
Jan 23, 2025	28.23	28.23	27.77	27.82	27.82	0.03%	15,351
Jan 22, 2025	27.80	27.83	27.80	27.82	27.82	0.24%	2,275
Jan 21, 2025	28.10	28.10	27.67	27.75	27.75	0.43%	4,251
Jan 17, 2025	27.58	27.64	27.58	27.63	27.63	0.45%	1,907
Jan 16, 2025	27.55	27.56	27.51	27.51	27.51	-0.15%	772
Jan 15, 2025	27.61	27.61	27.49	27.55	27.55	1.32%	1,832
Jan 14, 2025	27.18	27.22	27.09	27.19	27.19	0.01%	5,749
Jan 13, 2025	27.05	27.18	27.05	27.18	27.18	-0.04%	3,297
Jan 10, 2025	28.06	28.06	27.17	27.19	27.19	-1.07%	14,229
Jan 8, 2025	27.40	27.49	27.40	27.49	27.49	0.08%	743
Jan 7, 2025	27.84	27.84	27.45	27.47	27.47	-0.66%	5,739
Jan 6, 2025	27.84	27.84	27.64	27.65	27.65	0.51%	2,847
Jan 3, 2025	27.44	27.51	27.36	27.51	27.51	0.91%	1,468
Jan 2, 2025	27.46	27.49	27.17	27.26	27.26	-0.08%	5,942
Dec 31, 2024	27.43	27.43	27.29	27.29	27.29	-0.45%	1,623
Dec 30, 2024	27.46	27.49	27.33	27.41	27.41	-0.65%	2,463
Dec 27, 2024	27.59	27.63	27.52	27.59	27.59	-0.90%	2,130
Dec 26, 2024	27.82	27.88	27.80	27.84	27.84	0.05%	17,860
Dec 24, 2024	27.72	27.83	27.70	27.83	27.83	1.15%	598
Dec 23, 2024	27.47	27.62	27.47	27.51	27.51	0.12%	7,617
Dec 20, 2024	26.71	27.58	26.71	27.48	27.48	0.32%	4,979
Dec 19, 2024	27.64	27.64	27.39	27.39	27.33	-0.14%	6,407
Dec 18, 2024	27.82	27.82	27.43	27.43	27.37	-1.86%	6,408
Dec 17, 2024	27.89	27.95	27.89	27.95	27.89	-0.19%	472
Dec 16, 2024	27.99	28.03	27.99	28.00	27.94	0.27%	8,796
Dec 13, 2024	27.90	27.92	27.90	27.92	27.87	-	221
Dec 12, 2024	27.95	27.98	27.93	27.93	27.87	-0.32%	1,018
Dec 11, 2024	28.01	28.02	27.99	28.02	27.96	0.48%	2,353
Dec 10, 2024	28.22	28.22	27.88	27.88	27.82	-0.06%	12,211
Dec 9, 2024	27.79	27.97	27.79	27.90	27.84	-0.46%	5,278
Dec 6, 2024	28.04	28.04	28.02	28.03	27.97	0.21%	3,294
Dec 5, 2024	28.00	28.00	27.97	27.97	27.91	-	1,128
Dec 4, 2024	28.01	28.01	27.87	27.97	27.91	0.57%	2,042
Dec 3, 2024	27.79	27.83	27.79	27.81	27.75	0.14%	1,053
Dec 2, 2024	27.99	27.99	27.75	27.77	27.71	0.31%	3,989
Nov 29, 2024	27.68	27.68	27.68	27.68	27.63	0.29%	19
Nov 27, 2024	27.62	27.64	27.60	27.61	27.55	-0.12%	56,369
Nov 26, 2024	27.60	27.64	27.57	27.64	27.58	0.29%	644
Nov 25, 2024	27.58	27.58	27.56	27.56	27.50	0.12%	426
Nov 22, 2024	27.52	27.53	27.51	27.53	27.47	0.39%	24,781
Nov 21, 2024	27.42	27.42	27.42	27.42	27.36	0.44%	240
Nov 20, 2024	27.52	27.52	27.24	27.30	27.24	0.11%	2,707
Nov 19, 2024	27.17	27.29	27.17	27.27	27.21	0.26%	64,749
Nov 18, 2024	27.17	27.22	27.17	27.20	27.14	0.09%	1,260
Nov 15, 2024	27.14	27.17	27.14	27.17	27.12	-1.03%	625
Nov 14, 2024	27.55	27.55	27.46	27.46	27.40	-0.38%	1,706
Nov 13, 2024	27.55	27.56	27.55	27.56	27.50	-0.08%	287
Nov 12, 2024	27.62	27.62	27.57	27.58	27.53	-0.03%	6,135
Nov 11, 2024	27.85	27.85	27.57	27.59	27.53	0.19%	2,617
Nov 8, 2024	27.66	27.66	27.53	27.54	27.48	0.17%	1,854
Nov 7, 2024	27.56	27.56	27.44	27.49	27.43	0.40%	3,032
Nov 6, 2024	27.78	27.78	27.24	27.38	27.33	2.02%	1,548
Nov 5, 2024	26.82	26.84	26.82	26.84	26.79	0.93%	452
Nov 4, 2024	26.61	26.62	26.59	26.59	26.54	-0.23%	3,014
Nov 1, 2024	26.74	26.74	26.66	26.66	26.60	0.24%	431
Oct 31, 2024	26.90	26.90	26.59	26.59	26.54	-1.06%	3,377
Oct 30, 2024	26.95	26.95	26.88	26.88	26.82	-0.06%	1,347
Oct 29, 2024	26.89	26.93	26.88	26.89	26.84	0.23%	1,112
Oct 28, 2024	27.06	27.06	26.83	26.83	26.78	0.32%	3,635
Oct 25, 2024	26.85	26.85	26.74	26.74	26.69	-	9,266
Oct 24, 2024	26.76	26.76	26.73	26.74	26.69	0.16%	1,323
Oct 23, 2024	26.83	26.83	26.65	26.70	26.64	-0.75%	1,199
Oct 22, 2024	26.84	26.90	26.83	26.90	26.85	0.10%	10,242
Oct 21, 2024	27.13	27.13	26.87	26.87	26.82	-0.11%	1,028
Oct 18, 2024	26.89	26.92	26.88	26.90	26.85	0.20%	7,880
Oct 17, 2024	27.00	27.00	26.85	26.85	26.79	-0.08%	1,867
Oct 16, 2024	26.84	26.87	26.84	26.87	26.81	0.32%	10,785
Oct 15, 2024	26.86	26.86	26.75	26.78	26.73	-0.28%	5,707
Oct 14, 2024	26.82	26.89	26.82	26.86	26.80	0.47%	1,260
Oct 11, 2024	26.69	26.74	26.69	26.73	26.68	0.31%	991
Oct 10, 2024	26.65	26.66	26.63	26.65	26.60	-0.02%	2,005
Oct 9, 2024	26.87	26.87	26.61	26.65	26.60	0.38%	3,679
Oct 8, 2024	26.73	26.73	26.44	26.55	26.50	0.70%	6,811
Oct 7, 2024	26.45	26.48	26.36	26.37	26.32	-0.72%	18,646
Oct 4, 2024	26.48	26.56	26.42	26.56	26.51	0.43%	2,807
Oct 3, 2024	26.37	26.45	26.36	26.45	26.39	0.34%	4,777
Oct 2, 2024	26.36	26.39	26.36	26.36	26.30	0.11%	9,618
Oct 1, 2024	26.98	26.98	26.33	26.33	26.28	-0.39%	1,141
Sep 30, 2024	26.38	26.43	26.38	26.43	26.38	0.30%	10,355
Sep 27, 2024	26.39	26.39	26.35	26.35	26.30	-0.01%	11,077