FBX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	42.22	42.22	42.22	42.22	42.22	-1.75%	155
Sep 21, 2026	42.98	42.98	42.98	42.98	42.98	23.27%	118
Sep 18, 2026	34.86	34.86	34.86	34.86	34.86	-5.09%	39
Sep 17, 2026	36.73	36.73	36.73	36.73	36.73	2.86%	57
Sep 16, 2026	35.71	35.71	35.71	35.71	35.71	0.79%	17
Sep 15, 2026	35.25	35.43	35.25	35.43	35.43	1.20%	281
Sep 14, 2026	35.01	35.01	35.01	35.01	35.01	5.54%	133
Sep 11, 2026	33.24	33.31	33.17	33.17	33.17	0.99%	347
Sep 10, 2026	34.49	34.49	32.85	32.85	32.84	-2.68%	768
Sep 9, 2026	32.97	33.78	32.97	33.75	33.75	12.67%	1,123
Sep 8, 2026	29.95	29.95	29.95	29.95	29.95	-1.06%	35
Sep 4, 2026	30.28	30.28	30.28	30.28	30.28	2.00%	15
Sep 3, 2026	29.68	29.68	29.68	29.68	29.68	6.01%	111
Sep 2, 2026	28.00	28.00	28.00	28.00	28.00	4.98%	101
Sep 1, 2026	26.67	26.67	26.67	26.67	26.67	1.89%	13
Aug 31, 2026	26.18	26.18	26.18	26.18	26.17	-2.05%	73
Aug 28, 2026	26.72	26.72	26.72	26.72	26.72	2.36%	171
Aug 27, 2026	26.11	26.11	26.11	26.11	26.10	-2.16%	91
Aug 26, 2026	26.39	26.75	26.39	26.68	26.68	2.56%	792
Aug 25, 2026	26.02	26.02	26.02	26.02	26.02	3.71%	26
Aug 24, 2026	24.84	25.08	24.84	25.08	25.08	3.57%	1,327
Aug 21, 2026	24.23	24.23	24.22	24.22	24.22	1.10%	455
Aug 20, 2026	23.41	23.96	23.41	23.96	23.96	-0.01%	396
Aug 19, 2026	23.96	23.96	23.96	23.96	23.96	0.80%	48
Aug 18, 2026	24.17	24.17	23.77	23.77	23.77	-8.77%	252
Aug 17, 2026	26.05	26.05	26.05	26.05	26.05	-7.04%	282
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