FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.22	32.27	32.22	32.27	32.27	0.80%	6,474
Jun 17, 2026	32.27	32.28	32.06	32.06	32.01	-0.62%	2,003
Jun 16, 2026	32.32	32.32	32.26	32.26	32.21	-0.20%	1,568
Jun 15, 2026	32.31	32.37	32.31	32.32	32.28	0.97%	8,002
Jun 12, 2026	31.82	32.01	31.82	32.01	31.97	0.42%	13,877
Jun 11, 2026	31.53	31.98	31.41	31.88	31.83	1.44%	5,199
Jun 10, 2026	31.85	31.85	31.42	31.42	31.38	-1.25%	6,461
Jun 9, 2026	31.96	31.96	31.42	31.82	31.78	-0.31%	9,147
Jun 8, 2026	32.07	32.11	31.92	31.92	31.88	0.08%	8,980
Jun 5, 2026	32.32	32.32	31.90	31.90	31.85	-1.97%	1,832
Jun 4, 2026	32.41	32.57	32.41	32.54	32.49	0.21%	11,230
Jun 3, 2026	32.43	32.54	32.42	32.47	32.42	-0.12%	19,881
Jun 2, 2026	32.53	32.58	32.47	32.51	32.46	-0.09%	19,526
Jun 1, 2026	32.68	32.68	32.43	32.54	32.49	0.18%	14,391
May 29, 2026	32.47	32.48	32.44	32.48	32.43	0.24%	9,793
May 28, 2026	32.30	32.40	32.30	32.40	32.36	0.28%	4,412
May 27, 2026	32.32	32.33	32.29	32.31	32.26	0.01%	3,528
May 26, 2026	32.35	32.35	32.29	32.31	32.26	0.33%	4,585
May 22, 2026	32.22	32.23	32.20	32.20	32.15	0.44%	790
May 21, 2026	31.98	32.11	31.96	32.06	32.01	0.16%	9,801
May 20, 2026	32.02	32.02	31.95	32.01	31.96	0.40%	11,224
May 19, 2026	31.87	31.92	31.77	31.88	31.84	-0.17%	5,082
May 18, 2026	31.99	31.99	31.88	31.94	31.89	-0.14%	12,206
May 15, 2026	32.01	32.13	31.96	31.98	31.94	-0.34%	19,939
May 14, 2026	32.10	32.13	32.06	32.09	32.04	0.27%	8,428
May 13, 2026	31.91	32.01	31.91	32.01	31.96	0.60%	2,156
May 12, 2026	31.60	31.81	31.60	31.81	31.77	-0.11%	14,537
May 11, 2026	31.93	31.96	31.85	31.85	31.80	0.21%	5,371
May 8, 2026	31.57	31.85	31.57	31.78	31.74	0.09%	37,504
May 7, 2026	31.77	31.77	31.75	31.75	31.71	-0.05%	2,783
May 6, 2026	31.98	31.98	31.75	31.77	31.72	0.21%	12,532
May 5, 2026	31.67	31.73	31.66	31.70	31.65	0.41%	7,799
May 4, 2026	31.51	31.61	31.51	31.57	31.53	-0.03%	11,936
May 1, 2026	31.59	31.64	31.58	31.58	31.53	0.26%	13,533
Apr 30, 2026	31.35	31.54	31.35	31.50	31.45	0.61%	4,893
Apr 29, 2026	31.24	31.31	31.24	31.31	31.26	0.23%	1,442
Apr 28, 2026	31.05	31.24	31.05	31.24	31.19	-0.03%	8,883
Apr 27, 2026	30.97	31.26	30.97	31.25	31.20	0.22%	10,494
Apr 24, 2026	31.35	31.35	31.12	31.18	31.13	0.24%	1,411
Apr 23, 2026	31.15	31.15	31.10	31.10	31.06	-0.20%	2,891
Apr 22, 2026	31.15	31.18	31.12	31.16	31.12	0.16%	3,469
Apr 21, 2026	31.11	31.11	31.11	31.11	31.07	-0.05%	154
Apr 20, 2026	31.11	31.15	31.11	31.13	31.08	-	1,229
Apr 17, 2026	30.85	31.12	30.85	31.12	31.08	0.23%	1,501
Apr 16, 2026	31.05	31.05	31.05	31.05	31.01	-0.06%	186
Apr 15, 2026	31.07	31.07	31.07	31.07	31.03	0.42%	31
Apr 14, 2026	30.92	30.96	30.92	30.94	30.90	0.33%	6,425
Apr 13, 2026	30.15	30.84	30.15	30.84	30.80	0.24%	1,149
Apr 10, 2026	30.99	30.99	30.76	30.77	30.72	-0.02%	9,679
Apr 9, 2026	30.66	30.77	30.66	30.77	30.73	0.27%	616