FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	13.96	13.96	13.85	13.88	-	-0.64%	166
Apr 9, 2026	13.99	13.99	13.97	13.97	13.97	0.07%	855
Apr 8, 2026	13.95	14.01	13.89	13.96	13.96	2.25%	1,513
Apr 7, 2026	13.59	13.65	13.59	13.65	13.65	-0.01%	270
Apr 6, 2026	13.71	13.71	13.65	13.65	13.65	-0.12%	731
Apr 2, 2026	13.67	13.67	13.67	13.67	13.67	-0.91%	228
Apr 1, 2026	13.78	13.80	13.77	13.80	13.66	-0.47%	545
Mar 31, 2026	13.86	13.86	13.86	13.86	13.73	2.02%	448
Mar 30, 2026	13.52	13.59	13.52	13.59	13.46	0.44%	516
Mar 27, 2026	13.54	13.54	13.53	13.53	13.40	-1.10%	819
Mar 26, 2026	13.66	13.68	13.66	13.68	13.41	-4.98%	1,192
Mar 25, 2026	14.39	14.39	14.39	14.39	14.11	0.15%	94
Mar 24, 2026	14.37	14.37	14.37	14.37	14.09	-1.09%	169
Mar 23, 2026	14.57	14.62	14.53	14.53	14.24	0.43%	544
Mar 20, 2026	14.47	14.47	14.47	14.47	14.18	-4.15%	305
Mar 19, 2026	15.09	15.09	15.09	15.09	14.65	-1.39%	130
Mar 18, 2026	15.38	15.38	15.31	15.31	14.86	-0.58%	513
Mar 17, 2026	15.44	15.44	15.40	15.40	14.95	-0.23%	1,025
Mar 16, 2026	15.43	15.43	15.43	15.43	14.98	1.52%	274
Mar 13, 2026	15.20	15.20	15.20	15.20	14.76	-6.12%	369
Mar 12, 2026	16.26	16.26	16.19	16.19	15.56	-1.89%	493
Mar 11, 2026	16.50	16.50	16.50	16.50	15.86	0.32%	162
Mar 10, 2026	16.45	16.45	16.45	16.45	15.81	0.78%	121
Mar 9, 2026	16.32	16.32	16.32	16.32	15.69	0.32%	269
Mar 6, 2026	16.27	16.27	16.27	16.27	15.64	-2.19%	256
Mar 5, 2026	16.70	16.70	16.63	16.64	15.84	-0.09%	681
Mar 4, 2026	16.66	16.66	16.65	16.65	15.85	0.97%	514
Mar 3, 2026	16.49	16.49	16.49	16.49	15.70	0.30%	175
Mar 2, 2026	16.37	16.45	16.37	16.44	15.65	0.39%	2,450
Feb 27, 2026	16.27	16.38	16.27	16.38	15.59	-1.69%	484
Feb 26, 2026	16.48	16.66	16.47	16.66	15.71	0.71%	1,417
Feb 25, 2026	16.25	16.54	16.25	16.54	15.60	2.34%	1,916
Feb 24, 2026	16.13	16.16	16.07	16.16	15.24	0.38%	685
Feb 23, 2026	16.38	16.38	16.10	16.10	15.19	-1.75%	247
Feb 20, 2026	16.39	16.39	16.39	16.39	15.45	-0.23%	419
Feb 19, 2026	16.43	16.43	16.43	16.43	15.34	0.45%	357
Feb 18, 2026	16.01	16.35	16.01	16.35	15.27	0.70%	1,777
Feb 17, 2026	16.21	16.24	16.21	16.24	15.17	-0.45%	220
Feb 13, 2026	16.30	16.67	16.30	16.31	15.24	-3.60%	2,492
Feb 12, 2026	17.38	17.38	16.92	16.92	15.65	-2.72%	1,832
Feb 11, 2026	17.32	17.40	17.27	17.40	16.09	0.04%	1,024
Feb 10, 2026	17.39	17.39	17.39	17.39	16.08	-0.38%	67
Feb 9, 2026	17.52	17.54	17.46	17.46	16.14	1.54%	2,174
Feb 6, 2026	17.22	17.22	17.13	17.19	15.90	-1.80%	7,113
Feb 5, 2026	17.51	17.59	17.40	17.51	16.03	-0.27%	9,263
Feb 4, 2026	17.76	17.76	17.55	17.55	16.08	-3.20%	1,282
Feb 3, 2026	18.33	18.33	18.13	18.13	16.61	-2.44%	214
Feb 2, 2026	18.72	18.74	18.57	18.59	17.02	-0.58%	1,115
Jan 30, 2026	18.73	18.73	18.65	18.70	17.12	-0.85%	3,938
Jan 29, 2026	18.89	18.94	18.80	18.86	17.11	2.00%	1,749