FBZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	9.07	9.07	9.04	9.04	9.04	-0.22%	578
Dec 30, 2024	8.99	9.06	8.99	9.06	9.06	0.38%	305
Dec 27, 2024	9.11	9.11	8.97	9.03	9.03	-0.98%	4,304
Dec 26, 2024	9.16	9.16	9.12	9.12	9.12	-0.92%	5,890
Dec 24, 2024	9.18	9.20	9.18	9.20	9.20	0.83%	266
Dec 23, 2024	9.14	9.14	9.10	9.12	9.12	-2.73%	1,198
Dec 20, 2024	9.31	9.38	9.30	9.38	9.38	1.24%	2,914
Dec 19, 2024	9.24	9.29	9.24	9.27	9.27	2.49%	3,056
Dec 18, 2024	9.53	9.53	9.00	9.04	9.04	-6.22%	2,453
Dec 17, 2024	9.55	9.72	9.55	9.64	9.64	0.89%	6,196
Dec 16, 2024	9.73	9.73	9.56	9.56	9.56	-1.96%	815
Dec 13, 2024	9.85	9.89	9.75	9.75	9.75	-3.22%	1,435
Dec 12, 2024	10.27	10.29	10.01	10.07	9.93	-2.89%	2,294
Dec 11, 2024	10.14	10.40	10.14	10.37	10.23	2.58%	1,422
Dec 10, 2024	10.11	10.11	10.09	10.11	9.97	1.09%	919
Dec 9, 2024	10.04	10.04	10.00	10.00	9.86	0.30%	3,234
Dec 6, 2024	9.99	9.99	9.95	9.97	9.84	-2.31%	785
Dec 5, 2024	10.25	10.27	10.18	10.21	10.07	1.60%	1,364
Dec 4, 2024	10.06	10.06	10.05	10.05	9.91	0.45%	441
Dec 3, 2024	9.94	10.00	9.94	10.00	9.86	1.11%	1,640
Dec 2, 2024	9.90	9.91	9.86	9.89	9.76	-1.20%	2,168
Nov 29, 2024	9.88	10.03	9.88	10.01	9.87	-2.96%	2,036
Nov 27, 2024	10.38	10.38	10.32	10.32	10.18	-3.42%	2,127
Nov 26, 2024	10.71	10.71	10.67	10.68	10.54	0.47%	2,281
Nov 25, 2024	10.59	10.63	10.59	10.63	10.49	0.47%	565
Nov 22, 2024	10.40	10.58	10.40	10.58	10.44	1.53%	980
Nov 21, 2024	10.38	10.42	10.38	10.42	10.28	-0.94%	654
Nov 20, 2024	10.50	10.52	10.48	10.52	10.38	-0.47%	15,025
Nov 19, 2024	10.57	10.57	10.57	10.57	10.43	-0.38%	58
Nov 18, 2024	10.56	10.61	10.56	10.61	10.47	0.67%	1,597
Nov 15, 2024	10.59	10.59	10.54	10.54	10.40	-0.76%	794
Nov 14, 2024	10.65	10.65	10.62	10.62	10.48	0.24%	575
Nov 13, 2024	10.55	10.60	10.52	10.60	10.45	-0.33%	1,170
Nov 12, 2024	10.56	10.63	10.56	10.63	10.49	-0.56%	319
Nov 11, 2024	10.71	10.71	10.66	10.69	10.55	-0.37%	520
Nov 8, 2024	10.63	10.73	10.56	10.73	10.58	-1.65%	1,046
Nov 7, 2024	10.86	10.91	10.86	10.91	10.76	-1.53%	210
Nov 6, 2024	10.75	11.08	10.75	11.08	10.93	1.93%	1,056
Nov 5, 2024	10.71	10.89	10.67	10.87	10.72	0.98%	4,129
Nov 4, 2024	10.77	10.77	10.77	10.77	10.62	3.31%	32
Nov 1, 2024	10.42	10.42	10.42	10.42	10.28	-2.98%	255
Oct 31, 2024	10.74	10.74	10.74	10.74	10.59	-0.37%	19
Oct 30, 2024	10.78	10.78	10.78	10.78	10.63	-0.20%	77
Oct 29, 2024	10.80	10.80	10.80	10.80	10.66	-1.08%	496
Oct 28, 2024	10.92	10.92	10.92	10.92	10.77	1.30%	4
Oct 25, 2024	10.81	10.84	10.78	10.78	10.63	-0.55%	892
Oct 24, 2024	10.77	10.84	10.77	10.84	10.69	0.56%	767
Oct 23, 2024	10.69	10.78	10.69	10.78	10.63	-0.46%	755
Oct 22, 2024	10.73	10.83	10.73	10.83	10.68	-0.05%	696
Oct 21, 2024	10.84	10.84	10.84	10.84	10.69	-	6
Oct 18, 2024	10.84	10.84	10.84	10.84	10.69	-0.78%	102
Oct 17, 2024	10.92	10.92	10.92	10.92	10.77	0.18%	21
Oct 16, 2024	10.90	10.90	10.90	10.90	10.75	0.28%	7
Oct 15, 2024	10.87	10.87	10.87	10.87	10.72	-0.82%	106
Oct 14, 2024	10.73	11.06	10.73	10.96	10.81	1.95%	9,591
Oct 11, 2024	10.70	10.75	10.64	10.75	10.60	-1.51%	927
Oct 10, 2024	10.94	10.94	10.92	10.92	10.77	0.60%	139
Oct 9, 2024	10.84	10.85	10.84	10.85	10.70	-2.12%	539
Oct 8, 2024	11.09	11.09	11.09	11.09	10.94	-0.81%	93
Oct 7, 2024	11.18	11.18	11.18	11.18	11.02	-0.67%	38
Oct 4, 2024	11.25	11.25	11.25	11.25	11.10	-0.09%	152
Oct 3, 2024	11.19	11.26	11.19	11.26	11.11	-1.49%	347
Oct 2, 2024	11.43	11.43	11.43	11.43	11.28	0.35%	9
Oct 1, 2024	11.26	11.39	11.26	11.39	11.24	0.62%	325
Sep 30, 2024	11.50	11.50	11.32	11.32	11.17	-2.67%	806
Sep 27, 2024	11.64	11.69	11.63	11.63	11.47	2.56%	433
Sep 26, 2024	11.39	11.39	11.34	11.34	11.19	-1.00%	1,764
Sep 25, 2024	11.46	11.46	11.46	11.46	11.17	-0.48%	2
Sep 24, 2024	11.43	11.59	11.43	11.51	11.22	2.22%	5,522
Sep 23, 2024	11.25	11.26	11.23	11.26	10.98	-0.79%	4,145
Sep 20, 2024	11.35	11.35	11.35	11.35	11.06	-2.83%	16
Sep 19, 2024	11.76	11.76	11.68	11.68	11.39	0.69%	435
Sep 18, 2024	11.69	11.76	11.54	11.60	11.31	-0.85%	1,629
Sep 17, 2024	11.70	11.70	11.70	11.70	11.41	2.09%	28
Sep 16, 2024	11.56	11.66	11.46	11.46	11.17	-0.13%	10,287
Sep 13, 2024	11.45	11.48	11.44	11.48	11.19	1.10%	590
Sep 12, 2024	11.25	11.35	11.22	11.35	11.06	0.71%	1,613
Sep 11, 2024	11.27	11.27	11.27	11.27	10.99	0.49%	1,070
Sep 10, 2024	11.25	11.26	11.12	11.22	10.93	-1.41%	555
Sep 9, 2024	11.44	11.44	11.38	11.38	11.09	0.04%	290
Sep 6, 2024	11.45	11.45	11.30	11.37	11.08	-1.86%	220
Sep 5, 2024	11.59	11.59	11.59	11.59	11.29	1.49%	84
Sep 4, 2024	11.32	11.42	11.32	11.42	11.13	1.38%	4,008
Sep 3, 2024	11.31	11.31	11.16	11.26	10.98	-0.97%	249
Aug 30, 2024	11.22	11.37	11.21	11.37	11.08	-0.09%	3,172
Aug 29, 2024	11.38	11.38	11.38	11.38	11.09	-1.98%	197
Aug 28, 2024	11.61	11.61	11.61	11.61	11.32	-0.71%	85
Aug 27, 2024	11.70	11.70	11.66	11.69	11.40	-0.40%	287
Aug 26, 2024	11.77	11.77	11.74	11.74	11.44	0.26%	2,165
Aug 23, 2024	11.69	11.73	11.69	11.71	11.41	2.27%	2,192
Aug 22, 2024	11.58	11.58	11.42	11.45	11.16	-2.59%	426
Aug 21, 2024	11.75	11.76	11.75	11.76	11.46	0.21%	502
Aug 20, 2024	11.77	11.77	11.73	11.73	11.43	-1.68%	952
Aug 19, 2024	11.73	11.97	11.73	11.93	11.63	3.56%	1,952
Aug 16, 2024	11.56	11.59	11.48	11.52	11.23	-0.22%	33,489
Aug 15, 2024	11.55	11.55	11.55	11.55	11.25	0.30%	114
Aug 14, 2024	11.43	11.51	11.43	11.51	11.22	1.50%	347
Aug 13, 2024	11.15	11.34	11.15	11.34	11.05	2.25%	5,050
Aug 12, 2024	11.12	11.14	11.07	11.09	10.81	0.32%	1,427
Aug 9, 2024	10.91	11.06	10.91	11.06	10.78	2.84%	1,353