FBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	33.70	33.71	33.45	33.45	33.45	-0.84%	16,420
Oct 21, 2026	33.88	33.88	33.64	33.74	33.73	0.30%	8,546
Oct 20, 2026	33.74	33.74	33.63	33.64	33.64	0.09%	4,941
Oct 19, 2026	33.97	33.97	33.53	33.61	33.61	0.41%	7,793
Oct 16, 2026	33.70	33.71	33.43	33.47	33.47	-0.70%	13,367
Oct 15, 2026	33.70	33.71	33.53	33.71	33.71	0.21%	9,919
Oct 14, 2026	33.71	33.71	33.55	33.63	33.63	-0.52%	3,067
Oct 13, 2026	33.80	33.81	33.79	33.81	33.81	0.04%	2,144
Oct 12, 2026	33.91	33.91	33.77	33.80	33.80	-0.01%	3,914
Oct 9, 2026	33.74	33.80	33.73	33.80	33.80	0.46%	3,480
Oct 8, 2026	33.71	33.72	33.61	33.65	33.64	-0.23%	30,496
Oct 7, 2026	33.65	33.72	33.62	33.72	33.72	-0.08%	2,876
Oct 6, 2026	33.79	33.79	33.75	33.75	33.75	0.13%	5,200
Oct 5, 2026	33.65	33.71	33.65	33.71	33.71	0.47%	398
Oct 2, 2026	33.60	33.61	33.50	33.55	33.55	0.42%	3,449
Oct 1, 2026	33.27	33.41	33.23	33.41	33.41	-0.05%	4,098
Sep 30, 2026	33.50	33.50	33.43	33.43	33.43	0.20%	1,687
Sep 29, 2026	33.28	33.43	33.28	33.36	33.36	-0.26%	4,559
Sep 28, 2026	33.47	33.53	33.45	33.45	33.45	-0.52%	7,673
Sep 25, 2026	33.59	33.63	33.56	33.62	33.62	0.45%	2,733
Sep 24, 2026	33.50	33.52	33.47	33.47	33.47	-0.13%	4,683
Sep 23, 2026	33.52	33.52	33.50	33.52	33.52	-0.43%	3,154
Sep 22, 2026	33.67	33.68	33.61	33.66	33.66	-0.25%	4,501
Sep 21, 2026	33.58	33.77	33.52	33.75	33.75	1.06%	4,480
Sep 18, 2026	33.85	33.85	33.26	33.39	33.39	0.05%	6,380
Sep 17, 2026	33.25	33.42	33.25	33.42	33.38	0.84%	3,218
Sep 16, 2026	33.14	33.36	33.08	33.14	33.10	-0.26%	2,191
Sep 15, 2026	33.25	33.25	33.22	33.23	33.19	-0.42%	2,121
Sep 14, 2026	33.48	33.58	33.29	33.37	33.33	-0.51%	14,865
Sep 11, 2026	33.53	33.56	33.53	33.54	33.49	0.80%	2,545
Sep 10, 2026	33.38	33.39	33.23	33.28	33.23	-0.19%	5,062
Sep 9, 2026	33.28	33.43	33.28	33.34	33.30	-0.49%	4,088
Sep 8, 2026	33.46	33.56	33.46	33.51	33.46	-0.49%	6,325
Sep 4, 2026	33.72	33.72	33.64	33.67	33.62	-0.13%	3,945
Sep 3, 2026	33.48	33.72	33.48	33.71	33.67	0.69%	2,607
Sep 2, 2026	33.39	33.56	33.39	33.48	33.43	0.46%	7,822
Sep 1, 2026	33.42	33.42	33.32	33.33	33.28	-0.42%	1,914
Aug 31, 2026	33.44	33.53	33.44	33.47	33.42	-0.27%	4,144
Aug 28, 2026	33.61	33.73	33.54	33.56	33.51	-0.04%	6,940
Aug 27, 2026	33.52	33.58	33.52	33.57	33.52	0.60%	14,903
Aug 26, 2026	33.24	33.40	33.24	33.37	33.33	0.06%	22,263
Aug 25, 2026	33.33	33.35	33.29	33.35	33.31	0.12%	17,871
Aug 24, 2026	33.29	33.32	33.24	33.31	33.26	-0.03%	22,971
Aug 21, 2026	33.30	33.39	33.29	33.32	33.28	0.15%	24,358
Aug 20, 2026	33.40	33.40	33.27	33.27	33.23	-0.58%	9,409
Aug 19, 2026	33.47	33.53	33.45	33.47	33.42	-0.04%	7,235
Aug 18, 2026	33.52	33.52	33.46	33.48	33.43	-0.22%	3,705
Aug 17, 2026	33.61	33.61	33.56	33.56	33.51	-0.08%	4,764
Aug 14, 2026	33.62	33.63	33.56	33.58	33.54	-0.02%	4,722
Aug 13, 2026	33.57	33.59	33.54	33.59	33.54	0.45%	4,486