FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	29.72	29.72	29.72	29.72	-	0.03%	1,518
Mar 27, 2026	29.94	29.94	29.71	29.71	29.71	-1.01%	3,221
Mar 26, 2026	30.28	30.28	30.01	30.01	30.01	-1.06%	477
Mar 25, 2026	30.39	30.39	30.34	30.34	30.34	0.39%	1,517
Mar 24, 2026	30.13	30.35	30.13	30.22	30.22	-0.35%	6,275
Mar 23, 2026	30.37	30.51	30.32	30.32	30.32	0.61%	1,156
Mar 20, 2026	30.32	30.32	30.13	30.14	30.14	-1.18%	3,969
Mar 19, 2026	30.38	30.50	30.38	30.50	30.44	0.02%	1,803
Mar 18, 2026	30.65	30.65	30.49	30.49	30.43	-0.88%	1,782
Mar 17, 2026	30.79	30.79	30.76	30.77	30.70	0.26%	711
Mar 16, 2026	30.85	30.85	30.67	30.69	30.63	0.57%	6,425
Mar 13, 2026	30.74	30.74	30.51	30.51	30.45	-0.41%	5,780
Mar 12, 2026	30.55	30.74	30.55	30.64	30.58	-0.89%	848
Mar 11, 2026	30.93	30.93	30.91	30.91	30.85	0.11%	342
Mar 10, 2026	30.91	31.08	30.87	30.88	30.82	-0.20%	41,189
Mar 9, 2026	30.74	30.97	30.71	30.94	30.88	0.35%	2,307
Mar 6, 2026	30.73	30.92	30.73	30.84	30.77	-0.72%	5,442
Mar 5, 2026	31.23	31.23	30.91	31.06	31.00	-0.29%	10,679
Mar 4, 2026	30.83	31.19	30.83	31.15	31.09	0.52%	9,951
Mar 3, 2026	30.82	31.02	30.68	30.99	30.92	-0.66%	4,467
Mar 2, 2026	31.08	31.19	31.08	31.19	31.13	0.21%	600
Feb 27, 2026	31.05	31.13	31.05	31.13	31.06	-0.29%	7,586
Feb 26, 2026	31.28	31.28	31.10	31.22	31.15	-0.40%	2,523
Feb 25, 2026	31.30	31.34	31.27	31.34	31.28	0.48%	5,203
Feb 24, 2026	31.01	31.22	31.01	31.19	31.13	0.71%	4,030
Feb 23, 2026	31.16	31.16	30.97	30.97	30.91	-0.83%	15,407
Feb 20, 2026	31.13	31.24	31.13	31.23	31.17	0.58%	1,918
Feb 19, 2026	31.09	31.09	31.03	31.05	30.99	-0.30%	973
Feb 18, 2026	31.31	31.31	31.13	31.14	31.08	0.35%	5,312
Feb 17, 2026	30.85	31.11	30.79	31.03	30.97	0.36%	3,522
Feb 13, 2026	30.98	31.05	30.92	30.92	30.86	-0.19%	21,663
Feb 12, 2026	31.51	31.51	30.98	30.98	30.92	-1.13%	16,402
Feb 11, 2026	31.68	31.68	31.27	31.33	31.27	0.07%	27,400
Feb 10, 2026	31.19	31.46	31.19	31.31	31.25	-0.43%	3,412
Feb 9, 2026	31.43	31.45	31.43	31.45	31.38	0.34%	568
Feb 6, 2026	31.16	31.36	31.16	31.34	31.28	1.15%	1,076
Feb 5, 2026	30.74	31.04	30.74	30.99	30.92	-0.71%	2,586
Feb 4, 2026	31.25	31.25	31.21	31.21	31.14	-0.11%	814
Feb 3, 2026	31.35	31.35	31.23	31.24	31.18	-0.75%	913
Feb 2, 2026	31.42	31.49	31.39	31.48	31.41	0.56%	1,369
Jan 30, 2026	31.31	31.32	31.20	31.30	31.24	-0.16%	8,502
Jan 29, 2026	31.47	31.47	31.18	31.35	31.29	0.16%	6,277
Jan 28, 2026	31.46	31.46	31.27	31.30	31.24	0.05%	5,865
Jan 27, 2026	31.24	31.30	31.24	31.29	31.22	0.32%	9,356
Jan 26, 2026	31.13	31.26	31.13	31.19	31.12	0.41%	6,775
Jan 23, 2026	31.01	31.06	31.01	31.06	31.00	0.03%	634
Jan 22, 2026	31.08	31.08	31.04	31.05	30.99	0.59%	4,294
Jan 21, 2026	30.81	30.96	30.71	30.87	30.81	0.95%	5,199
Jan 20, 2026	30.72	30.80	30.58	30.58	30.52	-1.54%	5,119
Jan 16, 2026	31.07	31.09	31.05	31.06	30.99	0.13%	982