FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.16	33.38	33.16	33.32	33.32	0.15%	1,349
Aug 20, 2026	33.40	33.40	33.27	33.27	33.27	-0.58%	9,409
Aug 19, 2026	33.47	33.53	33.45	33.47	33.47	-0.04%	7,235
Aug 18, 2026	33.52	33.52	33.46	33.48	33.48	-0.22%	3,705
Aug 17, 2026	33.61	33.61	33.56	33.56	33.56	-0.08%	4,764
Aug 14, 2026	33.62	33.63	33.56	33.58	33.58	-0.02%	4,722
Aug 13, 2026	33.57	33.59	33.54	33.59	33.59	0.45%	4,486
Aug 12, 2026	33.47	33.47	33.42	33.44	33.44	0.07%	5,167
Aug 11, 2026	33.62	33.62	33.41	33.41	33.41	-0.15%	7,669
Aug 10, 2026	33.51	33.52	33.46	33.46	33.46	0.07%	20,104
Aug 7, 2026	33.41	33.45	33.38	33.44	33.44	0.32%	822
Aug 6, 2026	33.42	33.42	33.32	33.33	33.33	-0.07%	6,360
Aug 5, 2026	33.36	33.36	33.32	33.35	33.35	-0.05%	7,676
Aug 4, 2026	33.26	33.38	33.26	33.37	33.37	0.42%	5,060
Aug 3, 2026	33.17	33.23	33.17	33.23	33.23	0.65%	955
Jul 31, 2026	32.71	33.02	32.71	33.02	33.02	0.75%	4,881
Jul 30, 2026	32.65	32.91	32.57	32.77	32.77	1.28%	4,400
Jul 29, 2026	32.59	32.84	32.36	32.36	32.36	-1.14%	1,692
Jul 28, 2026	32.54	32.73	32.54	32.73	32.73	0.40%	8,094
Jul 27, 2026	32.77	32.83	32.54	32.60	32.60	-0.12%	16,147
Jul 24, 2026	32.57	32.74	32.57	32.64	32.64	0.42%	2,507
Jul 23, 2026	32.65	32.65	32.49	32.50	32.50	-1.07%	5,500
Jul 22, 2026	32.90	32.90	32.79	32.86	32.86	0.09%	15,364
Jul 21, 2026	32.76	32.84	32.76	32.83	32.82	0.69%	2,327
Jul 20, 2026	32.69	32.73	32.60	32.60	32.60	-0.06%	6,271
Jul 17, 2026	32.48	32.72	32.46	32.62	32.62	-0.67%	8,271
Jul 16, 2026	32.79	32.85	32.79	32.84	32.84	-0.03%	7,116
Jul 15, 2026	32.84	32.85	32.79	32.85	32.85	0.40%	2,273
Jul 14, 2026	32.67	32.74	32.67	32.72	32.72	0.32%	2,294
Jul 13, 2026	32.77	32.77	32.62	32.62	32.62	-0.53%	7,870
Jul 10, 2026	32.60	32.79	32.60	32.79	32.79	0.49%	1,820
Jul 9, 2026	32.28	32.64	32.28	32.63	32.63	0.63%	3,281
Jul 8, 2026	32.34	32.42	32.30	32.42	32.42	-0.07%	587
Jul 7, 2026	32.47	32.47	32.41	32.45	32.45	-0.21%	8,820
Jul 6, 2026	32.27	32.54	32.27	32.52	32.52	0.91%	7,780
Jul 2, 2026	32.43	32.43	32.12	32.23	32.23	-0.14%	6,457
Jul 1, 2026	32.17	32.36	32.17	32.27	32.27	-	31,909
Jun 30, 2026	31.99	32.27	31.99	32.27	32.27	0.57%	9,665
Jun 29, 2026	31.92	32.11	31.92	32.09	32.09	0.81%	4,925
Jun 26, 2026	31.67	31.92	31.67	31.83	31.83	0.05%	11,321
Jun 25, 2026	31.95	32.00	31.81	31.81	31.81	-0.11%	4,968
Jun 24, 2026	31.91	32.08	31.85	31.85	31.85	-0.16%	4,733
Jun 23, 2026	32.03	32.03	31.82	31.90	31.90	-0.89%	4,583
Jun 22, 2026	32.33	32.33	32.19	32.19	32.19	-0.25%	1,146
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