FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	11.78	11.78	11.77	11.78	11.78	-0.51%	5,116
Jun 29, 2026	11.84	11.84	11.84	11.84	11.84	0.43%	91
Jun 26, 2026	11.87	11.90	11.79	11.79	11.79	0.28%	1,162
Jun 25, 2026	12.04	12.04	11.82	11.82	11.76	-1.92%	937
Jun 24, 2026	12.06	12.06	12.06	12.06	11.99	-0.50%	40
Jun 23, 2026	12.12	12.12	12.12	12.12	12.05	-0.12%	198
Jun 22, 2026	12.24	12.24	12.13	12.13	12.06	-1.51%	1,081
Jun 18, 2026	12.29	12.32	12.26	12.32	12.24	0.48%	613
Jun 17, 2026	12.33	12.33	12.33	12.33	12.19	-0.96%	336
Jun 16, 2026	12.44	12.47	12.44	12.45	12.31	0.12%	2,593
Jun 15, 2026	12.44	12.47	12.44	12.44	12.29	0.97%	1,375
Jun 12, 2026	12.32	12.32	12.32	12.32	12.17	-0.66%	176
Jun 11, 2026	12.46	12.47	12.41	12.47	12.25	-0.44%	8,343
Jun 10, 2026	12.53	12.53	12.53	12.53	12.31	-1.15%	141
Jun 9, 2026	12.67	12.67	12.67	12.67	12.45	0.13%	245
Jun 8, 2026	12.56	12.69	12.54	12.66	12.43	-0.28%	1,074
Jun 5, 2026	13.00	13.00	12.69	12.69	12.47	-3.46%	239
Jun 4, 2026	13.24	13.24	13.20	13.22	12.92	0.55%	861
Jun 3, 2026	13.08	13.15	13.08	13.15	12.85	2.04%	297
Jun 2, 2026	12.85	12.95	12.85	12.89	12.59	-0.23%	1,092
Jun 1, 2026	13.15	13.15	12.92	12.92	12.62	-1.64%	698
May 29, 2026	13.15	13.15	13.13	13.13	12.83	-0.34%	654
May 28, 2026	13.26	13.29	13.25	13.25	12.87	0.04%	1,620
May 27, 2026	13.26	13.26	13.25	13.25	12.87	0.53%	264
May 26, 2026	13.15	13.18	13.15	13.18	12.80	0.15%	972
May 22, 2026	13.16	13.16	13.10	13.16	12.78	0.45%	938
May 21, 2026	13.17	13.20	13.16	13.20	12.72	0.46%	772
May 20, 2026	13.10	13.14	13.05	13.14	12.67	0.34%	888
May 19, 2026	13.09	13.09	13.09	13.09	12.62	-0.42%	121
May 18, 2026	13.13	13.17	13.13	13.15	12.68	0.11%	1,625
May 15, 2026	13.06	13.13	13.04	13.13	12.66	0.34%	1,206
May 14, 2026	13.16	13.23	13.16	13.21	12.62	0.49%	800
May 13, 2026	13.15	13.15	13.15	13.15	12.56	1.51%	272
May 12, 2026	12.88	12.95	12.88	12.95	12.37	0.58%	298
May 11, 2026	12.98	12.98	12.88	12.88	12.30	-1.53%	765
May 8, 2026	13.07	13.08	12.97	13.08	12.49	0.25%	1,043
May 7, 2026	13.16	13.18	13.16	13.17	12.46	0.70%	1,543
May 6, 2026	12.85	13.08	12.85	13.08	12.37	1.19%	395
May 5, 2026	12.92	12.92	12.92	12.92	12.23	-0.64%	410
May 4, 2026	12.93	13.01	12.93	13.01	12.30	0.19%	368
May 1, 2026	12.99	12.99	12.98	12.98	12.28	-0.55%	725
Apr 30, 2026	13.19	13.19	13.09	13.18	12.35	-3.63%	7,635
Apr 29, 2026	13.62	13.72	13.62	13.68	12.81	-0.13%	1,073
Apr 28, 2026	13.69	13.70	13.65	13.70	12.83	-0.44%	599
Apr 27, 2026	13.76	13.76	13.76	13.76	12.89	0.75%	193
Apr 24, 2026	13.50	13.74	13.50	13.65	12.79	1.95%	1,200
Apr 23, 2026	13.64	13.64	13.52	13.52	12.55	-1.99%	557
Apr 22, 2026	13.76	13.85	13.70	13.80	12.80	0.55%	2,910
Apr 21, 2026	13.75	13.76	13.72	13.72	12.73	-0.33%	1,475
Apr 20, 2026	13.76	13.87	13.76	13.77	12.77	-1.78%	1,796