FBY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	10.13	10.19	10.05	10.07	10.07	-0.59%	201,868
Apr 30, 2026	10.40	10.40	9.92	10.13	10.13	-8.98%	488,946
Apr 29, 2026	11.15	11.19	11.05	11.13	10.94	-0.13%	104,351
Apr 28, 2026	11.19	11.24	11.09	11.15	10.95	-1.02%	113,715
Apr 27, 2026	11.18	11.31	11.17	11.26	11.07	0.36%	75,137
Apr 24, 2026	11.04	11.29	10.92	11.22	11.03	2.09%	106,224
Apr 23, 2026	11.07	11.14	10.90	10.99	10.80	-2.92%	131,387
Apr 22, 2026	11.31	11.34	11.24	11.32	11.03	1.16%	59,667
Apr 21, 2026	11.23	11.31	11.19	11.19	10.90	-0.40%	309,617
Apr 20, 2026	11.39	11.39	11.20	11.24	10.94	-1.88%	66,048
Apr 17, 2026	11.31	11.50	11.29	11.45	11.15	1.24%	81,681
Apr 16, 2026	11.31	11.32	11.20	11.31	11.02	0.09%	42,208
Apr 15, 2026	11.24	11.42	11.23	11.30	10.93	0.71%	73,439
Apr 14, 2026	10.95	11.26	10.95	11.22	10.85	3.51%	69,172
Apr 13, 2026	10.79	10.86	10.72	10.84	10.48	0.56%	60,212
Apr 10, 2026	10.85	10.87	10.68	10.78	10.43	0.28%	149,564
Apr 9, 2026	10.70	10.88	10.69	10.75	10.40	1.13%	115,722
Apr 8, 2026	10.47	10.86	10.38	10.63	10.21	4.83%	203,637
Apr 7, 2026	10.09	10.14	9.98	10.14	9.74	0.50%	60,669
Apr 6, 2026	10.14	10.23	10.09	10.09	9.69	-0.39%	133,505
Apr 2, 2026	9.97	10.13	9.90	10.13	9.73	-0.59%	279,943
Apr 1, 2026	10.19	10.38	10.14	10.19	9.73	0.99%	100,146
Mar 31, 2026	9.81	10.11	9.79	10.09	9.63	4.34%	91,081
Mar 30, 2026	9.62	9.69	9.54	9.67	9.23	2.22%	130,577
Mar 27, 2026	9.71	9.76	9.40	9.46	9.03	-3.96%	175,864
Mar 26, 2026	10.45	10.45	9.78	9.85	9.40	-8.12%	203,985
Mar 25, 2026	10.76	10.85	10.71	10.72	10.17	0.19%	84,702
Mar 24, 2026	10.80	10.80	10.67	10.70	10.15	-1.47%	51,993
Mar 23, 2026	10.84	10.92	10.79	10.86	10.30	1.40%	110,219
Mar 20, 2026	10.88	10.88	10.59	10.71	10.16	-2.01%	145,059
Mar 19, 2026	11.02	11.02	10.84	10.93	10.37	-1.97%	124,727
Mar 18, 2026	11.17	11.24	11.12	11.15	10.51	-0.71%	78,134
Mar 17, 2026	11.32	11.45	11.23	11.23	10.58	-0.80%	107,393
Mar 16, 2026	11.35	11.41	11.24	11.32	10.67	2.44%	54,325
Mar 13, 2026	11.26	11.30	10.99	11.05	10.41	-3.62%	168,405
Mar 12, 2026	11.64	11.64	11.45	11.47	10.80	-2.51%	44,333
Mar 11, 2026	11.78	11.81	11.68	11.76	11.01	0.43%	39,692
Mar 10, 2026	11.70	11.81	11.67	11.71	10.96	0.52%	128,986
Mar 9, 2026	11.45	11.65	11.31	11.65	10.91	0.69%	129,237
Mar 6, 2026	11.60	11.65	11.43	11.57	10.83	-1.87%	149,114
Mar 5, 2026	11.78	11.85	11.64	11.79	11.04	-0.84%	111,113
Mar 4, 2026	11.77	11.96	11.77	11.89	11.06	1.36%	85,871
Mar 3, 2026	11.62	11.80	11.51	11.73	10.91	0.09%	128,247
Mar 2, 2026	11.45	11.78	11.45	11.72	10.90	0.95%	184,281
Feb 27, 2026	11.62	11.66	11.49	11.61	10.80	-1.36%	1,475,669
Feb 26, 2026	11.64	11.79	11.63	11.77	10.95	0.17%	149,116
Feb 25, 2026	11.59	11.77	11.59	11.75	10.87	1.86%	174,239
Feb 24, 2026	11.42	11.56	11.38	11.54	10.67	0.39%	87,608
Feb 23, 2026	11.70	11.77	11.48	11.49	10.63	-2.17%	507,335
Feb 20, 2026	11.54	11.82	11.54	11.75	10.86	1.34%	130,924