FBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	9.95	10.04	9.95	10.01	10.01	0.35%	110,757
May 21, 2026	9.89	10.01	9.80	9.98	9.98	0.29%	108,556
May 20, 2026	9.96	10.06	9.90	10.03	9.95	0.35%	206,287
May 19, 2026	10.08	10.12	9.96	9.99	9.91	-1.09%	113,744
May 18, 2026	10.14	10.14	10.00	10.10	10.02	-0.59%	115,625
May 15, 2026	10.10	10.20	10.04	10.16	10.08	0.40%	113,405
May 14, 2026	10.12	10.18	10.10	10.12	10.04	0.30%	157,877
May 13, 2026	9.94	10.21	9.93	10.17	10.01	1.50%	243,233
May 12, 2026	9.90	10.02	9.86	10.02	9.86	1.01%	193,293
May 11, 2026	10.07	10.07	9.92	9.92	9.76	-1.49%	236,269
May 8, 2026	10.14	10.15	10.02	10.07	9.91	-0.64%	134,908
May 7, 2026	10.10	10.21	10.10	10.14	9.98	0.38%	188,480
May 6, 2026	10.06	10.25	9.96	10.18	9.94	1.09%	174,483
May 5, 2026	10.19	10.19	9.99	10.07	9.83	-0.59%	254,165
May 4, 2026	10.10	10.15	10.01	10.13	9.89	0.60%	150,200
May 1, 2026	10.13	10.19	10.05	10.07	9.83	-0.59%	202,051
Apr 30, 2026	10.40	10.40	9.92	10.13	9.89	-7.40%	490,638
Apr 29, 2026	11.15	11.19	11.05	11.13	10.68	-0.13%	104,351
Apr 28, 2026	11.19	11.24	11.09	11.15	10.69	-1.02%	113,715
Apr 27, 2026	11.18	11.31	11.17	11.26	10.80	0.36%	75,137
Apr 24, 2026	11.04	11.29	10.92	11.22	10.77	2.09%	106,224
Apr 23, 2026	11.07	11.14	10.90	10.99	10.55	-2.05%	131,387
Apr 22, 2026	11.31	11.34	11.24	11.32	10.77	1.16%	59,667
Apr 21, 2026	11.23	11.31	11.19	11.19	10.64	-0.40%	309,617
Apr 20, 2026	11.39	11.39	11.20	11.24	10.69	-1.88%	66,048
Apr 17, 2026	11.31	11.50	11.29	11.45	10.89	1.24%	81,681
Apr 16, 2026	11.31	11.32	11.20	11.31	10.76	0.81%	42,208
Apr 15, 2026	11.24	11.42	11.23	11.30	10.67	0.71%	73,439
Apr 14, 2026	10.95	11.26	10.95	11.22	10.59	3.51%	69,172
Apr 13, 2026	10.79	10.86	10.72	10.84	10.24	0.56%	60,212
Apr 10, 2026	10.85	10.87	10.68	10.78	10.18	0.28%	149,564
Apr 9, 2026	10.70	10.88	10.69	10.75	10.15	1.81%	115,722
Apr 8, 2026	10.47	10.86	10.38	10.63	9.97	4.83%	203,637
Apr 7, 2026	10.09	10.14	9.98	10.14	9.51	0.50%	60,669
Apr 6, 2026	10.14	10.23	10.09	10.09	9.46	-0.39%	133,505
Apr 2, 2026	9.97	10.13	9.90	10.13	9.50	0.06%	279,943
Apr 1, 2026	10.19	10.38	10.14	10.19	9.50	0.99%	100,146
Mar 31, 2026	9.81	10.11	9.79	10.09	9.40	4.34%	91,081
Mar 30, 2026	9.62	9.69	9.54	9.67	9.01	2.22%	130,577
Mar 27, 2026	9.71	9.76	9.40	9.46	8.81	-3.96%	175,864
Mar 26, 2026	10.45	10.45	9.78	9.85	9.18	-7.53%	203,985
Mar 25, 2026	10.76	10.85	10.71	10.72	9.93	0.19%	84,702
Mar 24, 2026	10.80	10.80	10.67	10.70	9.91	-1.47%	51,993
Mar 23, 2026	10.84	10.92	10.79	10.86	10.06	1.40%	110,219
Mar 20, 2026	10.88	10.88	10.59	10.71	9.92	-2.01%	145,059
Mar 19, 2026	11.02	11.02	10.84	10.93	10.12	-1.33%	124,727
Mar 18, 2026	11.17	11.24	11.12	11.15	10.26	-0.71%	78,134
Mar 17, 2026	11.32	11.45	11.23	11.23	10.33	-0.80%	107,393
Mar 16, 2026	11.35	11.41	11.24	11.32	10.41	2.44%	54,325
Mar 13, 2026	11.26	11.30	10.99	11.05	10.16	-3.62%	168,405