FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	13.19	13.19	13.09	13.18	13.18	-3.63%	7,633
Apr 29, 2026	13.62	13.72	13.62	13.68	13.68	-0.13%	1,073
Apr 28, 2026	13.69	13.70	13.65	13.70	13.70	-0.44%	599
Apr 27, 2026	13.76	13.76	13.76	13.76	13.76	0.75%	193
Apr 24, 2026	13.50	13.74	13.50	13.65	13.65	0.98%	1,200
Apr 23, 2026	13.64	13.64	13.52	13.52	13.39	-1.99%	557
Apr 22, 2026	13.76	13.85	13.70	13.80	13.66	0.55%	2,910
Apr 21, 2026	13.75	13.76	13.72	13.72	13.59	-0.33%	1,475
Apr 20, 2026	13.76	13.87	13.76	13.77	13.63	-1.78%	1,796
Apr 17, 2026	14.03	14.03	14.00	14.02	13.88	-0.95%	764
Apr 16, 2026	14.14	14.15	14.14	14.15	13.88	0.11%	371
Apr 15, 2026	14.13	14.14	14.13	14.14	13.87	0.28%	501
Apr 14, 2026	13.99	14.10	13.99	14.10	13.83	1.41%	1,022
Apr 13, 2026	13.85	13.90	13.85	13.90	13.63	0.32%	598
Apr 10, 2026	13.88	13.88	13.86	13.86	13.59	-0.82%	687
Apr 9, 2026	13.99	13.99	13.97	13.97	13.57	0.07%	855
Apr 8, 2026	13.95	14.01	13.89	13.96	13.56	2.25%	1,513
Apr 7, 2026	13.59	13.65	13.59	13.65	13.27	-0.01%	270
Apr 6, 2026	13.71	13.71	13.65	13.65	13.27	-0.12%	731
Apr 2, 2026	13.67	13.67	13.67	13.67	13.28	-0.91%	228
Apr 1, 2026	13.78	13.80	13.77	13.80	13.28	-0.47%	545
Mar 31, 2026	13.86	13.86	13.86	13.86	13.34	2.02%	448
Mar 30, 2026	13.52	13.59	13.52	13.59	13.08	0.44%	516
Mar 27, 2026	13.54	13.54	13.53	13.53	13.02	-1.10%	819
Mar 26, 2026	13.66	13.68	13.66	13.68	13.03	-4.98%	1,192
Mar 25, 2026	14.39	14.39	14.39	14.39	13.71	0.15%	94
Mar 24, 2026	14.37	14.37	14.37	14.37	13.69	-1.09%	169
Mar 23, 2026	14.57	14.62	14.53	14.53	13.84	0.43%	544
Mar 20, 2026	14.47	14.47	14.47	14.47	13.78	-4.15%	305
Mar 19, 2026	15.09	15.09	15.09	15.09	14.24	-1.39%	130
Mar 18, 2026	15.38	15.38	15.31	15.31	14.44	-0.58%	513
Mar 17, 2026	15.44	15.44	15.40	15.40	14.52	-0.23%	1,025
Mar 16, 2026	15.43	15.43	15.43	15.43	14.56	1.52%	274
Mar 13, 2026	15.20	15.20	15.20	15.20	14.34	-6.12%	369
Mar 12, 2026	16.26	16.26	16.19	16.19	15.12	-1.89%	493
Mar 11, 2026	16.50	16.50	16.50	16.50	15.41	0.32%	162
Mar 10, 2026	16.45	16.45	16.45	16.45	15.37	0.78%	121
Mar 9, 2026	16.32	16.32	16.32	16.32	15.25	0.32%	269
Mar 6, 2026	16.27	16.27	16.27	16.27	15.20	-2.19%	256
Mar 5, 2026	16.70	16.70	16.63	16.64	15.39	-0.09%	681
Mar 4, 2026	16.66	16.66	16.65	16.65	15.40	0.97%	514
Mar 3, 2026	16.49	16.49	16.49	16.49	15.25	0.30%	175
Mar 2, 2026	16.37	16.45	16.37	16.44	15.21	0.39%	2,450
Feb 27, 2026	16.27	16.38	16.27	16.38	15.15	-1.69%	484
Feb 26, 2026	16.48	16.66	16.47	16.66	15.26	0.71%	1,417
Feb 25, 2026	16.25	16.54	16.25	16.54	15.16	2.34%	1,916
Feb 24, 2026	16.13	16.16	16.07	16.16	14.81	0.38%	685
Feb 23, 2026	16.38	16.38	16.10	16.10	14.75	-1.75%	247
Feb 20, 2026	16.39	16.39	16.39	16.39	15.02	-0.23%	419
Feb 19, 2026	16.43	16.43	16.43	16.43	14.91	0.45%	357