FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	11.01	11.07	11.01	11.03	-	-	33
Aug 10, 2026	11.03	11.03	11.03	11.03	11.03	0.14%	153
Aug 7, 2026	11.01	11.01	11.01	11.01	11.01	0.20%	64
Aug 6, 2026	11.05	11.05	11.05	11.05	10.99	0.09%	185
Aug 5, 2026	11.01	11.04	11.01	11.04	10.98	-	411
Aug 4, 2026	11.01	11.04	11.01	11.04	10.98	0.09%	390
Aug 3, 2026	10.96	11.03	10.96	11.03	10.97	1.95%	391
Jul 31, 2026	10.80	10.82	10.80	10.82	10.76	0.02%	327
Jul 30, 2026	10.90	10.90	10.88	10.88	10.76	-3.14%	772
Jul 29, 2026	11.23	11.23	11.23	11.23	11.11	-0.42%	180
Jul 28, 2026	11.28	11.28	11.28	11.28	11.15	0.18%	123
Jul 27, 2026	11.26	11.26	11.26	11.26	11.13	0.04%	200
Jul 24, 2026	11.26	11.26	11.26	11.26	11.13	-1.13%	130
Jul 23, 2026	11.45	11.45	11.45	11.45	11.26	-1.76%	459
Jul 22, 2026	11.66	11.66	11.66	11.66	11.46	-0.77%	243
Jul 21, 2026	11.75	11.75	11.75	11.75	11.55	-0.17%	217
Jul 20, 2026	11.73	11.77	11.71	11.77	11.56	0.40%	5,281
Jul 17, 2026	11.72	11.72	11.72	11.72	11.52	-1.34%	153
Jul 16, 2026	11.98	12.03	11.90	11.95	11.68	-0.27%	5,354
Jul 15, 2026	11.93	11.98	11.93	11.98	11.71	1.04%	370
Jul 14, 2026	11.88	11.88	11.86	11.86	11.59	0.29%	322
Jul 13, 2026	11.82	11.82	11.82	11.82	11.55	-0.45%	155
Jul 10, 2026	11.86	11.88	11.86	11.88	11.61	0.07%	335
Jul 9, 2026	11.94	11.94	11.94	11.94	11.60	0.25%	122
Jul 8, 2026	11.91	11.91	11.91	11.91	11.57	-0.08%	100
Jul 7, 2026	11.91	11.92	11.91	11.92	11.58	0.29%	1,893
Jul 6, 2026	11.88	11.88	11.88	11.88	11.54	0.64%	846
Jul 2, 2026	11.80	11.81	11.79	11.81	11.47	-0.08%	966
Jul 1, 2026	11.86	11.97	11.84	11.89	11.48	0.89%	10,280
Jun 30, 2026	11.78	11.78	11.77	11.78	11.38	-0.51%	5,116
Jun 29, 2026	11.84	11.84	11.84	11.84	11.44	0.43%	91
Jun 26, 2026	11.87	11.90	11.79	11.79	11.39	0.28%	1,162
Jun 25, 2026	12.04	12.04	11.82	11.82	11.36	-1.92%	937
Jun 24, 2026	12.06	12.06	12.06	12.06	11.58	-0.50%	40
Jun 23, 2026	12.12	12.12	12.12	12.12	11.64	-0.12%	198
Jun 22, 2026	12.24	12.24	12.13	12.13	11.65	-1.51%	1,081
Jun 18, 2026	12.29	12.32	12.26	12.32	11.83	0.48%	613
Jun 17, 2026	12.33	12.33	12.33	12.33	11.77	-0.96%	336
Jun 16, 2026	12.44	12.47	12.44	12.45	11.89	0.12%	2,593
Jun 15, 2026	12.44	12.47	12.44	12.44	11.87	0.97%	1,375
Jun 12, 2026	12.32	12.32	12.32	12.32	11.76	-0.66%	176
Jun 11, 2026	12.46	12.47	12.41	12.47	11.84	-0.44%	8,343
Jun 10, 2026	12.53	12.53	12.53	12.53	11.89	-1.15%	141
Jun 9, 2026	12.67	12.67	12.67	12.67	12.03	0.13%	245
Jun 8, 2026	12.56	12.69	12.54	12.66	12.01	-0.28%	1,074
Jun 5, 2026	13.00	13.00	12.69	12.69	12.05	-3.46%	239
Jun 4, 2026	13.24	13.24	13.20	13.22	12.48	0.55%	861
Jun 3, 2026	13.08	13.15	13.08	13.15	12.41	2.04%	297
Jun 2, 2026	12.85	12.95	12.85	12.89	12.16	-0.23%	1,092
Jun 1, 2026	13.15	13.15	12.92	12.92	12.19	-1.64%	698