FBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	10.74	10.74	10.74	10.74	10.74	-0.37%	19
Oct 30, 2024	10.78	10.78	10.78	10.78	10.78	-0.19%	100
Oct 29, 2024	10.80	10.80	10.80	10.80	10.80	-1.10%	626
Oct 28, 2024	10.92	10.92	10.92	10.92	10.92	1.30%	100
Oct 25, 2024	10.81	10.84	10.78	10.78	10.78	-0.55%	900
Oct 24, 2024	10.77	10.84	10.77	10.84	10.84	0.56%	800
Oct 23, 2024	10.69	10.78	10.69	10.78	10.78	-0.46%	800
Oct 22, 2024	10.73	10.83	10.73	10.83	10.83	-0.09%	700
Oct 21, 2024	10.84	10.84	10.84	10.84	10.84	-	115
Oct 18, 2024	10.84	10.84	10.84	10.84	10.84	-0.73%	102
Oct 17, 2024	10.92	10.92	10.92	10.92	10.92	0.18%	100
Oct 16, 2024	10.90	10.90	10.90	10.90	10.90	0.28%	100
Oct 15, 2024	10.87	10.87	10.87	10.87	10.87	-0.82%	106
Oct 14, 2024	10.73	11.06	10.73	10.96	10.96	1.95%	9,600
Oct 11, 2024	10.70	10.75	10.64	10.75	10.75	-1.56%	927
Oct 10, 2024	10.94	10.94	10.92	10.92	10.92	0.65%	139
Oct 9, 2024	10.84	10.85	10.84	10.85	10.85	-2.16%	539
Oct 8, 2024	11.09	11.09	11.09	11.09	11.09	-0.81%	100
Oct 7, 2024	11.18	11.18	11.18	11.18	11.18	-0.62%	100
Oct 4, 2024	11.25	11.25	11.25	11.25	11.25	-0.09%	200
Oct 3, 2024	11.19	11.26	11.19	11.26	11.26	-1.49%	347
Oct 2, 2024	11.43	11.43	11.43	11.43	11.43	0.35%	100
Oct 1, 2024	11.26	11.39	11.26	11.39	11.39	0.62%	325
Sep 30, 2024	11.50	11.50	11.32	11.32	11.32	-2.67%	806
Sep 27, 2024	11.64	11.69	11.63	11.63	11.63	2.56%	433
Sep 26, 2024	11.39	11.39	11.34	11.34	11.34	-1.05%	1,800
Sep 25, 2024	11.46	11.46	11.46	11.46	11.32	-0.43%	100
Sep 24, 2024	11.43	11.59	11.43	11.51	11.37	2.22%	5,522
Sep 23, 2024	11.25	11.26	11.23	11.26	11.13	-0.79%	4,145
Sep 20, 2024	11.35	11.35	11.35	11.35	11.22	-2.83%	100
Sep 19, 2024	11.76	11.76	11.68	11.68	11.54	0.69%	435
Sep 18, 2024	11.69	11.76	11.54	11.60	11.46	-0.85%	1,629
Sep 17, 2024	11.70	11.70	11.70	11.70	11.56	2.09%	100
Sep 16, 2024	11.56	11.66	11.46	11.46	11.32	-0.17%	10,300
Sep 13, 2024	11.45	11.48	11.44	11.48	11.34	1.15%	600
Sep 12, 2024	11.25	11.35	11.22	11.35	11.22	0.71%	1,613
Sep 11, 2024	11.27	11.27	11.27	11.27	11.14	0.45%	1,100
Sep 10, 2024	11.25	11.26	11.12	11.22	11.08	-1.41%	600
Sep 9, 2024	11.44	11.44	11.38	11.38	11.24	0.09%	300
Sep 6, 2024	11.45	11.45	11.30	11.37	11.24	-1.90%	220
Sep 5, 2024	11.59	11.59	11.59	11.59	11.45	1.49%	100
Sep 4, 2024	11.32	11.42	11.32	11.42	11.28	1.42%	4,008
Sep 3, 2024	11.31	11.31	11.16	11.26	11.13	-0.97%	249
Aug 30, 2024	11.22	11.37	11.21	11.37	11.24	-0.09%	3,200
Aug 29, 2024	11.38	11.38	11.38	11.38	11.24	-1.98%	200
Aug 28, 2024	11.61	11.61	11.61	11.61	11.47	-0.68%	100
Aug 27, 2024	11.70	11.70	11.66	11.69	11.55	-0.43%	300
Aug 26, 2024	11.77	11.77	11.74	11.74	11.60	0.26%	2,200
Aug 23, 2024	11.69	11.73	11.69	11.71	11.57	2.27%	2,200
Aug 22, 2024	11.58	11.58	11.42	11.45	11.31	-2.64%	426
Aug 21, 2024	11.75	11.76	11.75	11.76	11.62	0.26%	502
Aug 20, 2024	11.77	11.77	11.73	11.73	11.59	-1.68%	1,000
Aug 19, 2024	11.73	11.97	11.73	11.93	11.79	3.56%	2,000
Aug 16, 2024	11.56	11.59	11.48	11.52	11.38	-0.26%	33,500
Aug 15, 2024	11.55	11.55	11.55	11.55	11.41	0.35%	114
Aug 14, 2024	11.43	11.51	11.43	11.51	11.37	1.50%	347
Aug 13, 2024	11.15	11.34	11.15	11.34	11.21	2.25%	5,100
Aug 12, 2024	11.12	11.14	11.07	11.09	10.96	0.27%	1,427
Aug 9, 2024	10.91	11.06	10.91	11.06	10.92	2.88%	1,400
Aug 8, 2024	10.63	10.75	10.60	10.75	10.62	3.07%	3,306
Aug 7, 2024	10.43	10.43	10.39	10.43	10.31	0.48%	700
Aug 6, 2024	10.31	10.42	10.31	10.38	10.25	2.37%	1,700
Aug 5, 2024	10.13	10.21	10.13	10.14	10.01	-1.65%	608
Aug 2, 2024	10.31	10.31	10.31	10.31	10.18	-0.67%	100
Aug 1, 2024	10.50	10.50	10.38	10.38	10.26	-1.33%	1,800
Jul 31, 2024	10.52	10.52	10.52	10.52	10.40	-0.47%	400
Jul 30, 2024	10.50	10.57	10.50	10.57	10.44	0.19%	1,100
Jul 29, 2024	10.51	10.56	10.51	10.55	10.42	-0.09%	4,600
Jul 26, 2024	10.56	10.59	10.51	10.56	10.43	0.48%	4,725
Jul 25, 2024	10.53	10.53	10.51	10.51	10.39	0.48%	1,745
Jul 24, 2024	10.64	10.64	10.46	10.46	10.34	-2.33%	1,300
Jul 23, 2024	10.72	10.88	10.71	10.71	10.58	-1.83%	3,300
Jul 22, 2024	10.89	11.00	10.88	10.91	10.78	0.83%	6,536
Jul 19, 2024	10.96	10.96	10.81	10.82	10.69	0.74%	8,843
Jul 18, 2024	10.96	10.96	10.74	10.74	10.62	-3.76%	13,200
Jul 17, 2024	11.18	11.19	11.16	11.16	11.02	-0.45%	500
Jul 16, 2024	11.22	11.30	11.16	11.21	11.08	0.27%	21,248
Jul 15, 2024	11.12	11.24	11.12	11.18	11.05	-0.09%	1,100
Jul 12, 2024	11.09	11.19	11.09	11.19	11.06	0.90%	1,000
Jul 11, 2024	11.05	11.10	11.05	11.09	10.96	0.64%	7,324
Jul 10, 2024	11.04	11.05	10.98	11.02	10.89	0.36%	5,400
Jul 9, 2024	10.80	11.01	10.80	10.98	10.85	1.67%	4,900
Jul 8, 2024	10.76	10.80	10.76	10.80	10.67	-0.09%	527
Jul 5, 2024	10.71	10.81	10.71	10.81	10.68	1.60%	3,009
Jul 3, 2024	10.58	10.64	10.58	10.64	10.51	2.70%	1,920
Jul 2, 2024	10.36	10.38	10.25	10.36	10.23	0.29%	3,802
Jul 1, 2024	10.46	10.46	10.33	10.33	10.21	-1.24%	600
Jun 28, 2024	10.56	10.56	10.41	10.46	10.34	-1.88%	1,815
Jun 27, 2024	10.63	10.66	10.63	10.66	10.53	0.76%	1,135
Jun 26, 2024	10.58	10.58	10.58	10.58	10.35	-0.94%	122
Jun 25, 2024	10.68	10.68	10.66	10.68	10.46	-0.74%	400
Jun 24, 2024	10.76	10.76	10.75	10.76	10.53	1.89%	1,000
Jun 21, 2024	10.63	10.63	10.52	10.56	10.34	1.05%	1,734
Jun 20, 2024	10.52	10.52	10.45	10.45	10.23	-	1,500
Jun 18, 2024	10.45	10.47	10.45	10.45	10.23	-0.10%	329
Jun 17, 2024	10.46	10.46	10.39	10.46	10.24	-0.76%	2,947
Jun 14, 2024	10.43	10.58	10.43	10.54	10.32	-0.47%	3,644
Jun 13, 2024	10.61	10.61	10.57	10.59	10.37	0.09%	1,117
Jun 12, 2024	10.69	10.69	10.58	10.58	10.36	-1.31%	423
Jun 11, 2024	10.68	10.73	10.68	10.72	10.49	0.19%	527