FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	12.53	12.53	12.53	12.53	-	-1.15%	133
Jun 9, 2026	12.67	12.67	12.67	12.67	12.67	0.13%	245
Jun 8, 2026	12.56	12.69	12.54	12.66	12.65	-0.28%	1,074
Jun 5, 2026	13.00	13.00	12.69	12.69	12.69	-3.46%	239
Jun 4, 2026	13.24	13.24	13.20	13.22	13.15	0.55%	861
Jun 3, 2026	13.08	13.15	13.08	13.15	13.07	2.04%	297
Jun 2, 2026	12.85	12.95	12.85	12.89	12.81	-0.23%	1,092
Jun 1, 2026	13.15	13.15	12.92	12.92	12.84	-1.64%	698
May 29, 2026	13.15	13.15	13.13	13.13	13.06	-0.34%	654
May 28, 2026	13.26	13.29	13.25	13.25	13.10	0.04%	1,620
May 27, 2026	13.26	13.26	13.25	13.25	13.10	0.53%	264
May 26, 2026	13.15	13.18	13.15	13.18	13.03	0.15%	972
May 22, 2026	13.16	13.16	13.10	13.16	13.01	0.45%	938
May 21, 2026	13.17	13.20	13.16	13.20	12.95	0.46%	772
May 20, 2026	13.10	13.14	13.05	13.14	12.89	0.34%	888
May 19, 2026	13.09	13.09	13.09	13.09	12.85	-0.42%	121
May 18, 2026	13.13	13.17	13.13	13.15	12.90	0.11%	1,625
May 15, 2026	13.06	13.13	13.04	13.13	12.88	0.34%	1,206
May 14, 2026	13.16	13.23	13.16	13.21	12.84	0.49%	800
May 13, 2026	13.15	13.15	13.15	13.15	12.78	1.51%	272
May 12, 2026	12.88	12.95	12.88	12.95	12.59	0.58%	298
May 11, 2026	12.98	12.98	12.88	12.88	12.52	-1.53%	765
May 8, 2026	13.07	13.08	12.97	13.08	12.71	0.25%	1,043
May 7, 2026	13.16	13.18	13.16	13.17	12.68	0.70%	1,543
May 6, 2026	12.85	13.08	12.85	13.08	12.59	1.19%	395
May 5, 2026	12.92	12.92	12.92	12.92	12.44	-0.64%	410
May 4, 2026	12.93	13.01	12.93	13.01	12.52	0.19%	368
May 1, 2026	12.99	12.99	12.98	12.98	12.50	-0.55%	725
Apr 30, 2026	13.19	13.19	13.09	13.18	12.57	-3.63%	7,635
Apr 29, 2026	13.62	13.72	13.62	13.68	13.04	-0.13%	1,073
Apr 28, 2026	13.69	13.70	13.65	13.70	13.06	-0.44%	599
Apr 27, 2026	13.76	13.76	13.76	13.76	13.11	0.75%	193
Apr 24, 2026	13.50	13.74	13.50	13.65	13.02	1.95%	1,200
Apr 23, 2026	13.64	13.64	13.52	13.52	12.77	-1.99%	557
Apr 22, 2026	13.76	13.85	13.70	13.80	13.03	0.55%	2,910
Apr 21, 2026	13.75	13.76	13.72	13.72	12.96	-0.33%	1,475
Apr 20, 2026	13.76	13.87	13.76	13.77	13.00	-1.78%	1,796
Apr 17, 2026	14.03	14.03	14.00	14.02	13.24	0.01%	764
Apr 16, 2026	14.14	14.15	14.14	14.15	13.23	0.11%	371
Apr 15, 2026	14.13	14.14	14.13	14.14	13.22	0.28%	501
Apr 14, 2026	13.99	14.10	13.99	14.10	13.18	1.41%	1,022
Apr 13, 2026	13.85	13.90	13.85	13.90	13.00	0.32%	598
Apr 10, 2026	13.88	13.88	13.86	13.86	12.96	0.12%	687
Apr 9, 2026	13.99	13.99	13.97	13.97	12.94	0.07%	855
Apr 8, 2026	13.95	14.01	13.89	13.96	12.93	2.25%	1,513
Apr 7, 2026	13.59	13.65	13.59	13.65	12.65	-0.01%	270
Apr 6, 2026	13.71	13.71	13.65	13.65	12.65	-0.12%	731
Apr 2, 2026	13.67	13.67	13.67	13.67	12.66	0.04%	228
Apr 1, 2026	13.78	13.80	13.77	13.80	12.66	-0.47%	545
Mar 31, 2026	13.86	13.86	13.86	13.86	12.72	2.02%	448