FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	10.61	10.61	10.61	10.61	10.61	0.40%	111
Oct 8, 2026	10.61	10.65	10.61	10.63	10.56	0.14%	1,650
Oct 7, 2026	10.61	10.61	10.61	10.61	10.55	-0.61%	83
Oct 6, 2026	10.68	10.68	10.68	10.68	10.61	0.05%	129
Oct 5, 2026	10.67	10.67	10.67	10.67	10.61	0.34%	213
Oct 2, 2026	10.63	10.63	10.63	10.63	10.57	0.55%	370
Oct 1, 2026	10.64	10.64	10.64	10.64	10.51	0.05%	136
Sep 30, 2026	10.63	10.63	10.63	10.63	10.51	-0.61%	127
Sep 29, 2026	10.61	10.70	10.60	10.70	10.57	1.28%	3,656
Sep 28, 2026	10.62	10.62	10.54	10.56	10.44	-2.27%	9,360
Sep 25, 2026	10.80	10.81	10.80	10.81	10.68	-0.01%	248
Sep 24, 2026	10.87	10.92	10.85	10.87	10.68	0.09%	15,381
Sep 23, 2026	10.86	10.86	10.86	10.86	10.67	0.09%	292
Sep 22, 2026	10.83	10.85	10.83	10.85	10.66	0.09%	1,803
Sep 21, 2026	10.84	10.84	10.84	10.84	10.65	1.03%	262
Sep 18, 2026	10.73	10.74	10.67	10.73	10.54	0.01%	12,217
Sep 17, 2026	10.78	10.87	10.78	10.79	10.54	0.14%	14,851
Sep 16, 2026	10.76	10.78	10.76	10.78	10.53	0.19%	311
Sep 15, 2026	10.76	10.76	10.76	10.76	10.51	0.19%	50
Sep 14, 2026	10.74	10.74	10.74	10.74	10.49	0.75%	132
Sep 11, 2026	10.67	10.67	10.66	10.66	10.41	-0.14%	1,066
Sep 10, 2026	10.73	10.73	10.72	10.73	10.43	-	305
Sep 9, 2026	10.71	10.74	10.71	10.73	10.43	0.85%	1,731
Sep 8, 2026	10.66	10.66	10.64	10.64	10.34	-0.05%	210
Sep 4, 2026	10.66	10.66	10.60	10.65	10.34	-0.08%	30,792
Sep 3, 2026	10.71	10.80	10.71	10.72	10.35	0.70%	23,916
Sep 2, 2026	10.73	10.73	10.64	10.64	10.28	-	2,704
Sep 1, 2026	10.65	10.65	10.64	10.64	10.28	0.42%	599
Aug 31, 2026	10.60	10.60	10.60	10.60	10.24	-0.14%	85
Aug 28, 2026	10.61	10.61	10.61	10.61	10.25	0.07%	51
Aug 27, 2026	10.67	10.67	10.67	10.67	10.24	0.05%	51
Aug 26, 2026	10.66	10.66	10.66	10.66	10.24	0.14%	145
Aug 25, 2026	10.65	10.65	10.65	10.65	10.22	0.52%	77
Aug 24, 2026	10.45	10.59	10.44	10.59	10.17	0.97%	558
Aug 21, 2026	10.51	10.51	10.49	10.49	10.07	0.03%	341
Aug 20, 2026	10.53	10.55	10.53	10.55	10.07	-0.14%	2,037
Aug 19, 2026	10.56	10.56	10.56	10.56	10.08	0.05%	130
Aug 18, 2026	10.53	10.63	10.52	10.56	10.08	-2.23%	2,399
Aug 17, 2026	10.80	10.80	10.80	10.80	10.31	-2.22%	1,089
Aug 14, 2026	11.02	11.04	11.02	11.04	10.54	0.19%	254
Aug 13, 2026	11.08	11.08	11.08	11.08	10.52	1.23%	178
Aug 12, 2026	10.96	10.96	10.95	10.95	10.39	-1.08%	246
Aug 11, 2026	11.07	11.07	11.05	11.07	10.51	0.36%	452
Aug 10, 2026	11.03	11.03	11.03	11.03	10.47	0.14%	153
Aug 7, 2026	11.01	11.01	11.01	11.01	10.46	0.20%	64
Aug 6, 2026	11.05	11.05	11.05	11.05	10.44	0.09%	185
Aug 5, 2026	11.01	11.04	11.01	11.04	10.43	-	411
Aug 4, 2026	11.01	11.04	11.01	11.04	10.43	0.09%	390
Aug 3, 2026	10.96	11.03	10.96	11.03	10.42	1.95%	391
Jul 31, 2026	10.80	10.82	10.80	10.82	10.22	0.02%	327