FBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	11.45	11.78	11.45	11.72	11.72	0.95%	184,190
Feb 27, 2026	11.62	11.66	11.49	11.61	11.61	-1.36%	1,475,423
Feb 26, 2026	11.64	11.79	11.63	11.77	11.77	0.17%	149,089
Feb 25, 2026	11.59	11.77	11.59	11.75	11.68	1.86%	174,239
Feb 24, 2026	11.42	11.56	11.38	11.54	11.47	0.39%	87,608
Feb 23, 2026	11.70	11.77	11.48	11.49	11.42	-2.17%	507,335
Feb 20, 2026	11.54	11.82	11.54	11.75	11.68	1.34%	130,924
Feb 19, 2026	11.51	11.62	11.51	11.59	11.52	-0.77%	151,685
Feb 18, 2026	11.46	11.68	11.42	11.68	11.53	0.95%	96,293
Feb 17, 2026	11.54	11.63	11.42	11.57	11.42	-0.11%	142,698
Feb 13, 2026	11.65	11.78	11.50	11.58	11.44	-1.51%	96,103
Feb 12, 2026	12.10	12.17	11.66	11.76	11.61	-3.13%	136,862
Feb 11, 2026	12.23	12.27	11.96	12.14	11.91	-0.08%	108,525
Feb 10, 2026	12.31	12.31	12.15	12.15	11.92	-1.22%	101,889
Feb 9, 2026	12.05	12.32	11.96	12.30	12.07	2.50%	169,789
Feb 6, 2026	12.06	12.13	11.74	12.00	11.77	-0.91%	234,712
Feb 5, 2026	11.94	12.28	11.86	12.11	11.88	-1.62%	211,087
Feb 4, 2026	12.65	12.65	12.31	12.31	11.83	-3.53%	462,548
Feb 3, 2026	13.00	13.15	12.65	12.76	12.27	-1.69%	188,602
Feb 2, 2026	13.11	13.24	12.96	12.98	12.48	-1.37%	127,938
Jan 30, 2026	13.20	13.38	13.13	13.16	12.65	-2.37%	174,798
Jan 29, 2026	13.27	13.56	13.06	13.48	12.96	8.01%	355,968
Jan 28, 2026	12.59	12.62	12.47	12.48	11.94	-0.40%	149,418
Jan 27, 2026	12.60	12.61	12.45	12.53	11.98	0.08%	66,320
Jan 26, 2026	12.40	12.58	12.39	12.52	11.97	1.79%	113,546
Jan 23, 2026	12.08	12.44	12.08	12.30	11.76	1.40%	102,936
Jan 22, 2026	11.88	12.15	11.88	12.13	11.60	3.50%	77,317
Jan 21, 2026	11.57	11.78	11.47	11.72	11.16	1.47%	133,149
Jan 20, 2026	11.56	11.64	11.46	11.55	11.00	-2.12%	309,059
Jan 16, 2026	11.86	11.92	11.79	11.80	11.24	-0.17%	141,733
Jan 15, 2026	11.75	11.85	11.68	11.82	11.26	0.60%	132,950
Jan 14, 2026	11.98	11.98	11.75	11.75	11.14	-2.49%	135,419
Jan 13, 2026	12.19	12.19	11.92	12.05	11.42	-1.23%	131,010
Jan 12, 2026	12.32	12.37	12.20	12.20	11.56	-1.53%	133,015
Jan 9, 2026	12.28	12.40	12.23	12.39	11.74	0.94%	152,272
Jan 8, 2026	12.30	12.30	12.11	12.28	11.64	-1.09%	78,278
Jan 7, 2026	12.45	12.56	12.33	12.41	11.70	-1.27%	182,397
Jan 6, 2026	12.54	12.66	12.46	12.57	11.85	0.24%	56,464
Jan 5, 2026	12.39	12.65	12.38	12.54	11.83	1.37%	84,081
Jan 2, 2026	12.65	12.65	12.27	12.37	11.67	-1.90%	197,418
Dec 31, 2025	12.67	12.69	12.61	12.61	11.83	-0.86%	144,722
Dec 30, 2025	12.57	12.79	12.57	12.72	11.94	1.11%	143,381
Dec 29, 2025	12.56	12.60	12.51	12.58	11.81	-0.32%	189,000
Dec 26, 2025	12.70	12.73	12.61	12.62	11.84	-1.17%	109,045
Dec 24, 2025	12.67	12.78	12.67	12.77	11.91	0.47%	31,105
Dec 23, 2025	12.62	12.75	12.62	12.71	11.86	0.55%	97,261
Dec 22, 2025	12.66	12.82	12.57	12.64	11.79	-	232,648
Dec 19, 2025	12.68	12.76	12.64	12.64	11.79	-0.24%	238,537
Dec 18, 2025	12.56	12.75	12.56	12.67	11.82	0.88%	98,802
Dec 17, 2025	12.65	12.72	12.56	12.56	11.65	-0.95%	138,489