FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	10.61	10.61	10.61	10.61	10.61	-0.52%	51
Aug 27, 2026	10.67	10.67	10.67	10.67	10.67	0.05%	51
Aug 26, 2026	10.66	10.66	10.66	10.66	10.66	0.14%	145
Aug 25, 2026	10.65	10.65	10.65	10.65	10.65	0.52%	77
Aug 24, 2026	10.45	10.59	10.44	10.59	10.59	0.97%	558
Aug 21, 2026	10.51	10.51	10.49	10.49	10.49	0.03%	341
Aug 20, 2026	10.53	10.55	10.53	10.55	10.49	-0.14%	2,037
Aug 19, 2026	10.56	10.56	10.56	10.56	10.50	0.05%	130
Aug 18, 2026	10.53	10.63	10.52	10.56	10.50	-2.23%	2,399
Aug 17, 2026	10.80	10.80	10.80	10.80	10.73	-2.22%	1,089
Aug 14, 2026	11.02	11.04	11.02	11.04	10.98	0.19%	254
Aug 13, 2026	11.08	11.08	11.08	11.08	10.96	1.23%	178
Aug 12, 2026	10.96	10.96	10.95	10.95	10.82	-1.08%	246
Aug 11, 2026	11.07	11.07	11.05	11.07	10.94	0.36%	452
Aug 10, 2026	11.03	11.03	11.03	11.03	10.90	0.14%	153
Aug 7, 2026	11.01	11.01	11.01	11.01	10.89	0.20%	64
Aug 6, 2026	11.05	11.05	11.05	11.05	10.87	0.09%	185
Aug 5, 2026	11.01	11.04	11.01	11.04	10.86	-	411
Aug 4, 2026	11.01	11.04	11.01	11.04	10.86	0.09%	390
Aug 3, 2026	10.96	11.03	10.96	11.03	10.85	1.95%	391
Jul 31, 2026	10.80	10.82	10.80	10.82	10.64	0.02%	327
Jul 30, 2026	10.90	10.90	10.88	10.88	10.64	-3.14%	772
Jul 29, 2026	11.23	11.23	11.23	11.23	10.98	-0.42%	180
Jul 28, 2026	11.28	11.28	11.28	11.28	11.03	0.18%	123
Jul 27, 2026	11.26	11.26	11.26	11.26	11.01	0.04%	200
Jul 24, 2026	11.26	11.26	11.26	11.26	11.00	-1.13%	130
Jul 23, 2026	11.45	11.45	11.45	11.45	11.13	-1.76%	459
Jul 22, 2026	11.66	11.66	11.66	11.66	11.33	-0.77%	243
Jul 21, 2026	11.75	11.75	11.75	11.75	11.42	-0.17%	217
Jul 20, 2026	11.73	11.77	11.71	11.77	11.44	0.40%	5,281
Jul 17, 2026	11.72	11.72	11.72	11.72	11.39	-1.34%	153
Jul 16, 2026	11.98	12.03	11.90	11.95	11.55	-0.27%	5,354
Jul 15, 2026	11.93	11.98	11.93	11.98	11.58	1.04%	370
Jul 14, 2026	11.88	11.88	11.86	11.86	11.46	0.29%	322
Jul 13, 2026	11.82	11.82	11.82	11.82	11.43	-0.45%	155
Jul 10, 2026	11.86	11.88	11.86	11.88	11.48	0.07%	335
Jul 9, 2026	11.94	11.94	11.94	11.94	11.47	0.25%	122
Jul 8, 2026	11.91	11.91	11.91	11.91	11.44	-0.08%	100
Jul 7, 2026	11.91	11.92	11.91	11.92	11.45	0.29%	1,893
Jul 6, 2026	11.88	11.88	11.88	11.88	11.42	0.64%	846
Jul 2, 2026	11.80	11.81	11.79	11.81	11.34	-0.08%	966
Jul 1, 2026	11.86	11.97	11.84	11.89	11.35	0.89%	10,280
Jun 30, 2026	11.78	11.78	11.77	11.78	11.25	-0.51%	5,116
Jun 29, 2026	11.84	11.84	11.84	11.84	11.31	0.43%	91
Jun 26, 2026	11.87	11.90	11.79	11.79	11.26	0.28%	1,162
Jun 25, 2026	12.04	12.04	11.82	11.82	11.23	-1.92%	937
Jun 24, 2026	12.06	12.06	12.06	12.06	11.45	-0.50%	40
Jun 23, 2026	12.12	12.12	12.12	12.12	11.51	-0.12%	198
Jun 22, 2026	12.24	12.24	12.13	12.13	11.52	-1.51%	1,081
Jun 18, 2026	12.29	12.32	12.26	12.32	11.70	0.48%	613