FBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	9.23	9.24	9.08	9.13	9.13	-0.54%	134,125
Jun 11, 2026	9.13	9.23	9.00	9.18	9.18	-0.16%	256,472
Jun 10, 2026	9.39	9.54	9.25	9.26	9.19	-2.12%	146,800
Jun 9, 2026	9.57	9.64	9.40	9.46	9.39	-0.05%	117,690
Jun 8, 2026	9.57	9.57	9.37	9.46	9.40	-0.73%	118,926
Jun 5, 2026	10.02	10.06	9.39	9.53	9.47	-4.99%	331,173
Jun 4, 2026	9.97	10.19	9.97	10.03	9.96	0.52%	75,696
Jun 3, 2026	9.73	10.07	9.73	10.05	9.91	3.88%	100,398
Jun 2, 2026	9.73	9.83	9.67	9.68	9.54	-0.26%	121,139
Jun 1, 2026	10.12	10.20	9.70	9.70	9.57	-4.53%	339,130
May 29, 2026	10.14	10.18	10.06	10.16	10.02	-	114,908
May 28, 2026	10.25	10.26	10.14	10.16	10.02	-0.31%	70,523
May 27, 2026	10.00	10.31	10.00	10.26	10.05	2.09%	149,993
May 26, 2026	10.00	10.06	9.96	10.05	9.85	0.40%	154,429
May 22, 2026	9.95	10.04	9.95	10.01	9.81	0.35%	110,814
May 21, 2026	9.89	10.01	9.80	9.98	9.77	0.29%	109,235
May 20, 2026	9.96	10.06	9.90	10.03	9.74	0.35%	206,287
May 19, 2026	10.08	10.12	9.96	9.99	9.71	-1.09%	113,744
May 18, 2026	10.14	10.14	10.00	10.10	9.82	-0.59%	115,625
May 15, 2026	10.10	10.20	10.04	10.16	9.88	0.40%	113,405
May 14, 2026	10.12	10.18	10.10	10.12	9.84	0.30%	157,877
May 13, 2026	9.94	10.21	9.93	10.17	9.81	1.50%	243,233
May 12, 2026	9.90	10.02	9.86	10.02	9.66	1.01%	193,293
May 11, 2026	10.07	10.07	9.92	9.92	9.57	-1.49%	236,269
May 8, 2026	10.14	10.15	10.02	10.07	9.71	-0.64%	134,908
May 7, 2026	10.10	10.21	10.10	10.14	9.77	0.38%	188,480
May 6, 2026	10.06	10.25	9.96	10.18	9.74	1.09%	174,483
May 5, 2026	10.19	10.19	9.99	10.07	9.63	-0.59%	254,165
May 4, 2026	10.10	10.15	10.01	10.13	9.69	0.60%	150,200
May 1, 2026	10.13	10.19	10.05	10.07	9.63	-0.59%	202,051
Apr 30, 2026	10.40	10.40	9.92	10.13	9.69	-7.40%	490,638
Apr 29, 2026	11.15	11.19	11.05	11.13	10.46	-0.13%	104,351
Apr 28, 2026	11.19	11.24	11.09	11.15	10.48	-1.02%	113,715
Apr 27, 2026	11.18	11.31	11.17	11.26	10.59	0.36%	75,137
Apr 24, 2026	11.04	11.29	10.92	11.22	10.55	2.09%	106,224
Apr 23, 2026	11.07	11.14	10.90	10.99	10.33	-2.05%	131,387
Apr 22, 2026	11.31	11.34	11.24	11.32	10.55	1.16%	59,667
Apr 21, 2026	11.23	11.31	11.19	11.19	10.43	-0.40%	309,617
Apr 20, 2026	11.39	11.39	11.20	11.24	10.47	-1.88%	66,048
Apr 17, 2026	11.31	11.50	11.29	11.45	10.67	1.24%	81,681
Apr 16, 2026	11.31	11.32	11.20	11.31	10.54	0.81%	42,208
Apr 15, 2026	11.24	11.42	11.23	11.30	10.45	0.71%	73,439
Apr 14, 2026	10.95	11.26	10.95	11.22	10.38	3.51%	69,172
Apr 13, 2026	10.79	10.86	10.72	10.84	10.03	0.56%	60,212
Apr 10, 2026	10.85	10.87	10.68	10.78	9.97	0.28%	149,564
Apr 9, 2026	10.70	10.88	10.69	10.75	9.95	1.81%	115,722
Apr 8, 2026	10.47	10.86	10.38	10.63	9.77	4.83%	203,637
Apr 7, 2026	10.09	10.14	9.98	10.14	9.32	0.50%	60,669
Apr 6, 2026	10.14	10.23	10.09	10.09	9.27	-0.39%	133,505
Apr 2, 2026	9.97	10.13	9.90	10.13	9.31	0.06%	279,943