FBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	11.75	11.75	11.75	11.75	11.75	0.50%	36
Jun 11, 2025	11.51	11.82	11.51	11.69	11.69	0.91%	5,321
Jun 10, 2025	11.65	11.68	11.59	11.59	11.59	0.04%	1,520
Jun 9, 2025	11.44	11.58	11.36	11.58	11.58	0.35%	8,174
Jun 6, 2025	11.46	11.54	11.42	11.54	11.54	0.22%	17,450
Jun 5, 2025	11.54	11.56	11.51	11.52	11.52	0.44%	42,534
Jun 4, 2025	11.59	11.63	11.47	11.47	11.47	-0.65%	1,417
Jun 3, 2025	11.34	11.54	11.34	11.54	11.54	1.32%	1,894
Jun 2, 2025	11.38	11.39	11.30	11.39	11.39	0.35%	8,571
May 30, 2025	11.27	11.35	11.24	11.35	11.35	-1.90%	2,782
May 29, 2025	11.52	11.61	11.51	11.57	11.57	1.49%	11,096
May 28, 2025	11.43	11.53	11.31	11.40	11.40	-1.47%	53,005
May 27, 2025	11.58	11.61	11.40	11.57	11.57	1.49%	9,191
May 23, 2025	11.13	11.41	11.10	11.40	11.40	1.21%	857
May 22, 2025	11.26	11.26	11.26	11.26	11.26	0.12%	292
May 21, 2025	11.19	11.25	11.19	11.25	11.25	-1.27%	263
May 20, 2025	11.37	11.40	11.29	11.40	11.40	0.57%	343
May 19, 2025	11.36	11.36	11.33	11.33	11.33	0.59%	47,067
May 16, 2025	11.26	11.26	11.26	11.26	11.26	1.24%	38
May 15, 2025	11.14	11.22	11.06	11.13	11.13	-0.76%	3,714
May 14, 2025	11.24	11.28	11.19	11.21	11.21	0.18%	3,628
May 13, 2025	11.07	11.25	11.07	11.19	11.19	2.47%	4,896
May 12, 2025	10.86	10.92	10.86	10.92	10.92	-0.82%	732
May 9, 2025	11.00	11.13	11.00	11.01	11.01	0.27%	8,489
May 8, 2025	10.94	10.98	10.94	10.98	10.98	3.10%	212
May 7, 2025	10.75	10.75	10.65	10.65	10.65	-1.66%	693
May 6, 2025	10.78	10.83	10.71	10.83	10.83	-0.46%	1,162
May 5, 2025	11.18	11.18	10.83	10.88	10.88	-1.89%	74,508
May 2, 2025	11.06	11.09	11.04	11.09	11.09	1.00%	2,788
May 1, 2025	11.00	11.07	10.98	10.98	10.98	-0.14%	2,175
Apr 30, 2025	10.91	11.00	10.88	11.00	11.00	-1.04%	1,786
Apr 29, 2025	11.11	11.18	11.11	11.11	11.11	0.45%	816
Apr 28, 2025	11.10	11.10	10.93	11.06	11.06	0.82%	6,196
Apr 25, 2025	10.94	11.05	10.87	10.97	10.97	0.64%	4,972
Apr 24, 2025	10.89	10.90	10.86	10.90	10.90	1.77%	1,098
Apr 23, 2025	10.86	10.90	10.70	10.71	10.71	2.29%	9,496
Apr 22, 2025	10.38	10.47	10.38	10.47	10.47	2.90%	1,200
Apr 21, 2025	10.12	10.18	10.12	10.18	10.18	-0.34%	784
Apr 17, 2025	10.00	10.24	9.99	10.21	10.21	2.30%	8,764
Apr 16, 2025	10.08	10.08	9.97	9.98	9.98	-0.94%	3,149
Apr 15, 2025	10.13	10.17	10.08	10.08	10.08	0.20%	5,432
Apr 14, 2025	10.01	10.06	10.01	10.06	10.06	1.16%	389
Apr 11, 2025	9.61	9.94	9.61	9.94	9.94	2.79%	2,390
Apr 10, 2025	9.67	9.67	9.67	9.67	9.67	-2.17%	11
Apr 9, 2025	9.34	9.88	9.34	9.88	9.88	5.60%	1,458
Apr 8, 2025	9.65	9.65	9.30	9.36	9.36	-2.50%	799
Apr 7, 2025	9.66	9.66	9.51	9.60	9.60	-2.09%	3,004
Apr 4, 2025	9.97	9.97	9.75	9.81	9.81	-5.90%	4,750
Apr 3, 2025	10.56	10.56	10.37	10.42	10.42	1.86%	6,558
Apr 2, 2025	10.16	10.23	10.16	10.23	10.23	-0.97%	1,306