FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	18.18	18.18	18.18	18.18	18.18	-1.70%	91
Jan 15, 2026	18.50	18.50	18.50	18.50	18.50	0.38%	141
Jan 14, 2026	18.75	18.75	18.43	18.43	18.43	-2.80%	2,102
Jan 13, 2026	19.04	19.04	18.76	18.96	18.96	-2.22%	2,278
Jan 12, 2026	19.80	19.80	19.39	19.39	19.39	-2.09%	1,989
Jan 9, 2026	19.41	19.80	19.28	19.80	19.80	1.09%	2,097
Jan 8, 2026	19.58	19.59	19.58	19.59	19.40	-0.07%	815
Jan 7, 2026	19.53	19.60	19.53	19.60	19.41	-1.41%	380
Jan 6, 2026	19.76	19.88	19.72	19.88	19.69	0.38%	464
Jan 5, 2026	19.53	19.84	19.53	19.81	19.62	1.47%	476
Jan 2, 2026	20.01	20.01	19.29	19.52	19.33	-2.85%	1,415
Dec 31, 2025	20.19	20.26	20.09	20.09	19.71	-0.64%	1,495
Dec 30, 2025	20.18	20.22	20.18	20.22	19.84	1.88%	1,220
Dec 29, 2025	19.77	19.85	19.77	19.85	19.47	-1.97%	496
Dec 26, 2025	20.17	20.25	20.17	20.25	19.86	-0.42%	377
Dec 24, 2025	20.33	20.33	20.33	20.33	19.75	0.27%	8,117
Dec 23, 2025	20.28	20.28	20.28	20.28	19.70	0.86%	181
Dec 22, 2025	20.10	20.10	20.10	20.10	19.53	0.12%	265
Dec 19, 2025	20.08	20.08	20.08	20.08	19.51	-0.80%	202
Dec 18, 2025	20.25	20.25	20.24	20.24	19.48	0.70%	505
Dec 17, 2025	20.10	20.10	20.10	20.10	19.35	-0.36%	124
Dec 16, 2025	20.03	20.17	20.03	20.17	19.42	1.20%	1,505
Dec 15, 2025	19.78	19.96	19.78	19.93	19.19	0.54%	4,718
Dec 12, 2025	20.04	20.04	19.83	19.83	19.08	-3.49%	471
Dec 11, 2025	20.60	20.60	20.54	20.54	19.59	0.20%	295
Dec 10, 2025	20.59	20.59	20.50	20.50	19.55	-1.39%	445
Dec 9, 2025	20.71	20.79	20.71	20.79	19.83	-1.69%	654
Dec 8, 2025	21.27	21.27	21.15	21.15	20.17	-0.94%	1,419
Dec 5, 2025	21.35	21.35	21.35	21.35	20.36	-0.61%	1,362
Dec 4, 2025	21.59	21.59	21.44	21.48	20.29	2.87%	3,448
Dec 3, 2025	21.00	21.06	20.88	20.88	19.73	-1.01%	538
Dec 2, 2025	21.01	21.12	20.95	21.10	19.93	1.27%	2,456
Dec 1, 2025	20.81	20.94	20.81	20.83	19.68	-0.97%	1,089
Nov 28, 2025	21.04	21.04	21.04	21.04	19.87	-0.78%	119
Nov 26, 2025	21.25	21.25	21.20	21.20	19.84	-0.09%	668
Nov 25, 2025	21.18	21.22	21.18	21.22	19.86	0.57%	1,177
Nov 24, 2025	20.94	21.12	20.94	21.10	19.75	1.75%	2,076
Nov 21, 2025	20.79	20.81	20.41	20.74	19.41	0.14%	6,665
Nov 20, 2025	21.37	21.40	20.59	20.71	19.20	-0.55%	886
Nov 19, 2025	20.86	20.91	20.54	20.82	19.31	-1.46%	2,674
Nov 18, 2025	20.78	21.33	20.78	21.13	19.59	-0.47%	2,338
Nov 17, 2025	21.45	21.52	21.23	21.23	19.69	-1.07%	1,016
Nov 14, 2025	20.73	21.46	20.73	21.46	19.90	-0.75%	663
Nov 13, 2025	21.57	21.64	21.46	21.62	19.86	0.05%	1,116
Nov 12, 2025	22.25	22.25	21.61	21.61	19.85	-2.95%	771
Nov 11, 2025	22.05	22.27	22.05	22.27	20.45	-0.17%	472
Nov 10, 2025	22.76	22.76	22.13	22.31	20.49	1.37%	2,373
Nov 7, 2025	21.85	22.01	21.64	22.01	20.21	-1.25%	1,745
Nov 6, 2025	22.71	22.73	22.29	22.29	20.26	-4.05%	1,866
Nov 5, 2025	22.85	23.45	22.85	23.23	21.11	1.67%	3,783