FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	32.41	32.47	32.41	32.45	32.45	0.15%	571
May 28, 2026	32.30	32.40	32.30	32.40	32.40	0.28%	4,412
May 27, 2026	32.32	32.33	32.29	32.31	32.31	0.01%	3,528
May 26, 2026	32.35	32.35	32.29	32.31	32.31	0.33%	4,585
May 22, 2026	32.22	32.23	32.20	32.20	32.20	0.44%	790
May 21, 2026	31.98	32.11	31.96	32.06	32.06	0.16%	9,801
May 20, 2026	32.02	32.02	31.95	32.01	32.01	0.40%	11,224
May 19, 2026	31.87	31.92	31.77	31.88	31.88	-0.17%	5,082
May 18, 2026	31.99	31.99	31.88	31.94	31.94	-0.14%	12,206
May 15, 2026	32.01	32.13	31.96	31.98	31.98	-0.34%	19,939
May 14, 2026	32.10	32.13	32.06	32.09	32.09	0.27%	8,428
May 13, 2026	31.91	32.01	31.91	32.01	32.00	0.60%	2,156
May 12, 2026	31.60	31.81	31.60	31.81	31.81	-0.11%	14,537
May 11, 2026	31.93	31.96	31.85	31.85	31.85	0.21%	5,371
May 8, 2026	31.57	31.85	31.57	31.78	31.78	0.09%	37,504
May 7, 2026	31.77	31.77	31.75	31.75	31.75	-0.05%	2,783
May 6, 2026	31.98	31.98	31.75	31.77	31.77	0.21%	12,532
May 5, 2026	31.67	31.73	31.66	31.70	31.70	0.41%	7,799
May 4, 2026	31.51	31.61	31.51	31.57	31.57	-0.03%	11,936
May 1, 2026	31.59	31.64	31.58	31.58	31.58	0.26%	13,533
Apr 30, 2026	31.35	31.54	31.35	31.50	31.50	0.61%	4,893
Apr 29, 2026	31.24	31.31	31.24	31.31	31.31	0.23%	1,442
Apr 28, 2026	31.05	31.24	31.05	31.24	31.23	-0.03%	8,883
Apr 27, 2026	30.97	31.26	30.97	31.25	31.25	0.22%	10,494
Apr 24, 2026	31.35	31.35	31.12	31.18	31.18	0.24%	1,411
Apr 23, 2026	31.15	31.15	31.10	31.10	31.10	-0.20%	2,891
Apr 22, 2026	31.15	31.18	31.12	31.16	31.16	0.16%	3,469
Apr 21, 2026	31.11	31.11	31.11	31.11	31.11	-0.05%	154
Apr 20, 2026	31.11	31.15	31.11	31.13	31.13	-	1,229
Apr 17, 2026	30.85	31.12	30.85	31.12	31.12	0.23%	1,501
Apr 16, 2026	31.05	31.05	31.05	31.05	31.05	-0.06%	186
Apr 15, 2026	31.07	31.07	31.07	31.07	31.07	0.42%	31
Apr 14, 2026	30.92	30.96	30.92	30.94	30.94	0.33%	6,425
Apr 13, 2026	30.15	30.84	30.15	30.84	30.84	0.23%	1,149
Apr 10, 2026	30.99	30.99	30.76	30.77	30.77	-0.02%	9,679
Apr 9, 2026	30.66	30.77	30.66	30.77	30.77	0.27%	616
Apr 8, 2026	30.70	30.71	30.66	30.69	30.69	1.25%	2,953
Apr 7, 2026	30.28	30.31	30.17	30.31	30.31	0.09%	5,665
Apr 6, 2026	30.01	30.29	30.01	30.28	30.28	0.21%	1,820
Apr 2, 2026	30.19	30.22	30.18	30.22	30.22	0.17%	1,665
Apr 1, 2026	30.20	30.30	30.17	30.17	30.17	0.24%	2,056
Mar 31, 2026	29.91	30.10	29.84	30.10	30.10	1.51%	894
Mar 30, 2026	29.73	29.73	29.65	29.65	29.65	-0.21%	1,523
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	-0.99%	3,969
Mar 19, 2026	30.38	30.50	30.38	30.50	30.44	0.02%	1,803