FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	11.77	11.77	11.74	11.77	-	-	90
Jul 20, 2026	11.73	11.77	11.71	11.77	11.77	0.40%	5,281
Jul 17, 2026	11.72	11.72	11.72	11.72	11.72	-1.34%	153
Jul 16, 2026	11.98	12.03	11.90	11.95	11.88	-0.27%	5,354
Jul 15, 2026	11.93	11.98	11.93	11.98	11.91	1.04%	370
Jul 14, 2026	11.88	11.88	11.86	11.86	11.79	0.29%	322
Jul 13, 2026	11.82	11.82	11.82	11.82	11.75	-0.45%	155
Jul 10, 2026	11.86	11.88	11.86	11.88	11.81	0.07%	335
Jul 9, 2026	11.94	11.94	11.94	11.94	11.80	0.25%	122
Jul 8, 2026	11.91	11.91	11.91	11.91	11.77	-0.08%	100
Jul 7, 2026	11.91	11.92	11.91	11.92	11.78	0.29%	1,893
Jul 6, 2026	11.88	11.88	11.88	11.88	11.74	0.64%	846
Jul 2, 2026	11.80	11.81	11.79	11.81	11.67	-0.08%	966
Jul 1, 2026	11.86	11.97	11.84	11.89	11.68	0.89%	10,280
Jun 30, 2026	11.78	11.78	11.77	11.78	11.58	-0.51%	5,116
Jun 29, 2026	11.84	11.84	11.84	11.84	11.64	0.43%	91
Jun 26, 2026	11.87	11.90	11.79	11.79	11.59	0.28%	1,162
Jun 25, 2026	12.04	12.04	11.82	11.82	11.55	-1.92%	937
Jun 24, 2026	12.06	12.06	12.06	12.06	11.78	-0.50%	40
Jun 23, 2026	12.12	12.12	12.12	12.12	11.84	-0.12%	198
Jun 22, 2026	12.24	12.24	12.13	12.13	11.85	-1.51%	1,081
Jun 18, 2026	12.29	12.32	12.26	12.32	12.03	0.48%	613
Jun 17, 2026	12.33	12.33	12.33	12.33	11.98	-0.96%	336
Jun 16, 2026	12.44	12.47	12.44	12.45	12.09	0.12%	2,593
Jun 15, 2026	12.44	12.47	12.44	12.44	12.08	0.97%	1,375
Jun 12, 2026	12.32	12.32	12.32	12.32	11.96	-0.66%	176
Jun 11, 2026	12.46	12.47	12.41	12.47	12.04	-0.44%	8,343
Jun 10, 2026	12.53	12.53	12.53	12.53	12.09	-1.15%	141
Jun 9, 2026	12.67	12.67	12.67	12.67	12.24	0.13%	245
Jun 8, 2026	12.56	12.69	12.54	12.66	12.22	-0.28%	1,074
Jun 5, 2026	13.00	13.00	12.69	12.69	12.25	-3.46%	239
Jun 4, 2026	13.24	13.24	13.20	13.22	12.69	0.55%	861
Jun 3, 2026	13.08	13.15	13.08	13.15	12.62	2.04%	297
Jun 2, 2026	12.85	12.95	12.85	12.89	12.37	-0.23%	1,092
Jun 1, 2026	13.15	13.15	12.92	12.92	12.40	-1.64%	698
May 29, 2026	13.15	13.15	13.13	13.13	12.61	-0.34%	654
May 28, 2026	13.26	13.29	13.25	13.25	12.65	0.04%	1,620
May 27, 2026	13.26	13.26	13.25	13.25	12.65	0.53%	264
May 26, 2026	13.15	13.18	13.15	13.18	12.58	0.15%	972
May 22, 2026	13.16	13.16	13.10	13.16	12.56	0.45%	938
May 21, 2026	13.17	13.20	13.16	13.20	12.50	0.46%	772
May 20, 2026	13.10	13.14	13.05	13.14	12.45	0.34%	888
May 19, 2026	13.09	13.09	13.09	13.09	12.40	-0.42%	121
May 18, 2026	13.13	13.17	13.13	13.15	12.46	0.11%	1,625
May 15, 2026	13.06	13.13	13.04	13.13	12.44	0.34%	1,206
May 14, 2026	13.16	13.23	13.16	13.21	12.40	0.49%	800
May 13, 2026	13.15	13.15	13.15	13.15	12.34	1.51%	272
May 12, 2026	12.88	12.95	12.88	12.95	12.16	0.58%	298
May 11, 2026	12.98	12.98	12.88	12.88	12.09	-1.53%	765
May 8, 2026	13.07	13.08	12.97	13.08	12.27	0.25%	1,043