FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	26.56	26.56	26.41	26.42	26.42	-1.34%	535
Mar 27, 2025	26.78	26.78	26.78	26.78	26.78	-0.26%	52
Mar 26, 2025	26.85	26.85	26.85	26.85	26.85	-0.78%	88
Mar 25, 2025	27.05	27.06	27.05	27.06	27.06	0.12%	205
Mar 24, 2025	26.69	27.03	26.69	27.03	27.03	1.27%	1,125
Mar 21, 2025	26.58	26.69	26.58	26.69	26.69	-0.23%	10,552
Mar 20, 2025	26.80	26.90	26.72	26.75	26.70	-0.07%	1,479
Mar 19, 2025	26.78	26.79	26.68	26.77	26.71	0.84%	2,307
Mar 18, 2025	26.55	26.58	26.55	26.55	26.49	-0.90%	2,073
Mar 17, 2025	26.30	26.82	26.30	26.79	26.73	0.39%	1,567
Mar 14, 2025	26.57	26.68	26.57	26.68	26.63	1.30%	5,570
Mar 13, 2025	26.50	26.50	26.24	26.34	26.29	-0.61%	74,830
Mar 12, 2025	26.49	26.54	26.46	26.50	26.45	0.20%	1,456
Mar 11, 2025	26.60	26.60	26.32	26.45	26.40	-0.18%	5,343
Mar 10, 2025	26.74	26.74	26.30	26.50	26.44	-1.47%	31,909
Mar 7, 2025	26.71	26.90	26.63	26.90	26.84	0.39%	428
Mar 6, 2025	26.87	26.95	26.74	26.79	26.73	-1.03%	15,267
Mar 5, 2025	27.01	27.12	26.75	27.07	27.01	0.75%	3,800
Mar 4, 2025	26.97	27.06	26.76	26.87	26.81	-0.71%	13,654
Mar 3, 2025	27.35	27.35	27.00	27.06	27.00	-1.38%	24,464
Feb 28, 2025	27.22	27.44	27.13	27.44	27.38	1.22%	5,348
Feb 27, 2025	27.48	27.48	27.11	27.11	27.05	-1.24%	2,551
Feb 26, 2025	27.38	27.63	27.37	27.45	27.39	0.04%	18,219
Feb 25, 2025	27.40	27.44	27.31	27.44	27.38	-0.19%	3,376
Feb 24, 2025	27.86	27.86	27.49	27.49	27.43	-0.43%	7,581
Feb 21, 2025	27.96	27.96	27.61	27.61	27.55	-1.38%	4,718
Feb 20, 2025	27.97	28.01	27.89	28.00	27.94	-0.35%	4,734
Feb 19, 2025	28.08	28.10	28.04	28.09	28.03	0.19%	1,686
Feb 18, 2025	28.19	28.19	27.94	28.04	27.98	0.11%	15,092
Feb 14, 2025	28.00	28.02	27.98	28.01	27.95	0.16%	9,580
Feb 13, 2025	27.85	27.97	27.84	27.96	27.91	0.77%	2,457
Feb 12, 2025	27.62	27.80	27.62	27.75	27.69	-0.22%	25,874
Feb 11, 2025	27.87	27.87	27.75	27.81	27.75	-	5,716
Feb 10, 2025	27.81	27.81	27.81	27.81	27.75	0.47%	583
Feb 7, 2025	28.05	28.05	27.66	27.68	27.62	-0.40%	2,540
Feb 6, 2025	27.91	27.91	27.76	27.79	27.73	0.08%	939
Feb 5, 2025	27.72	27.78	27.63	27.77	27.71	0.15%	1,104
Feb 4, 2025	27.70	27.73	27.68	27.73	27.67	0.46%	1,938
Feb 3, 2025	27.72	27.72	27.52	27.60	27.54	-0.68%	15,081
Jan 31, 2025	27.92	27.92	27.75	27.79	27.73	-0.15%	1,988
Jan 30, 2025	27.74	27.83	27.74	27.83	27.77	0.07%	2,020
Jan 29, 2025	27.82	27.82	27.72	27.81	27.75	-0.06%	4,837
Jan 28, 2025	27.69	27.83	27.69	27.83	27.77	1.27%	3,886
Jan 27, 2025	27.66	27.70	27.48	27.48	27.42	-1.21%	19,169
Jan 24, 2025	27.68	27.85	27.68	27.82	27.76	-0.02%	37,430
Jan 23, 2025	28.23	28.23	27.77	27.82	27.76	0.03%	15,351
Jan 22, 2025	27.80	27.83	27.80	27.82	27.76	0.24%	2,275
Jan 21, 2025	28.10	28.10	27.67	27.75	27.69	0.43%	4,251
Jan 17, 2025	27.58	27.64	27.58	27.63	27.57	0.45%	1,907
Jan 16, 2025	27.55	27.56	27.51	27.51	27.45	-0.15%	772