FBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.03	28.03	28.03	28.03	28.03	-1.75%	22
Aug 13, 2026	27.71	28.53	27.71	28.53	28.53	5.40%	317
Aug 12, 2026	27.07	27.07	27.07	27.07	27.07	-6.70%	212
Aug 11, 2026	29.01	29.01	29.01	29.01	29.01	1.40%	124
Aug 10, 2026	28.61	28.61	28.61	28.61	28.61	0.42%	128
Aug 7, 2026	28.49	28.49	28.49	28.49	28.49	1.19%	36
Aug 6, 2026	28.16	28.16	28.16	28.16	28.16	-0.03%	86
Aug 5, 2026	27.60	28.16	27.60	28.16	28.16	0.41%	346
Aug 4, 2026	27.54	28.05	27.54	28.05	28.05	-1.00%	161
Aug 3, 2026	28.32	28.33	28.32	28.33	28.33	12.16%	452
Jul 31, 2026	24.93	25.26	24.59	25.26	25.26	6.64%	918
Jul 30, 2026	22.57	23.69	22.55	23.69	23.69	-15.48%	8,827
Jul 29, 2026	28.79	29.40	28.02	28.02	28.02	-3.31%	8,541
Jul 28, 2026	28.98	28.98	28.98	28.98	28.98	-0.04%	43
Jul 27, 2026	28.99	28.99	28.99	28.99	28.99	-0.58%	24
Jul 24, 2026	29.16	29.16	29.16	29.16	29.16	-3.95%	75
Jul 23, 2026	30.36	30.36	30.36	30.36	30.36	-6.74%	32
Jul 22, 2026	32.93	32.93	32.48	32.56	32.56	-5.10%	437
Jul 21, 2026	34.30	34.30	34.30	34.30	34.30	-0.57%	30
Jul 20, 2026	35.18	35.18	34.50	34.50	34.50	-0.25%	190
Jul 17, 2026	35.18	35.18	34.59	34.59	34.59	-5.06%	362
Jul 16, 2026	36.43	36.43	36.43	36.43	36.43	-5.28%	75
Jul 15, 2026	38.46	38.46	38.46	38.46	38.46	6.31%	77
Jul 14, 2026	36.18	36.18	36.18	36.18	36.18	1.21%	36
Jul 13, 2026	35.75	35.75	35.75	35.75	35.75	-4.19%	86
Jul 10, 2026	37.60	37.60	37.31	37.31	37.31	12.00%	955
Jul 9, 2026	29.25	33.31	29.11	33.31	33.31	9.25%	976
Jul 8, 2026	30.45	30.49	30.11	30.49	30.49	-3.93%	687
Jul 7, 2026	31.08	31.74	30.68	31.74	31.74	5.08%	1,450
Jul 6, 2026	28.84	30.21	28.83	30.21	30.21	5.67%	1,421
Jul 2, 2026	29.60	29.60	28.59	28.59	28.59	-9.66%	2,657
Jul 1, 2026	32.40	32.46	31.64	31.64	31.64	17.48%	3,451
Jun 30, 2026	26.93	26.93	26.93	26.93	26.93	0.47%	96
Jun 29, 2026	27.13	27.13	26.81	26.81	26.81	4.23%	163