FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	49.30	49.30	49.30	49.30	-	-0.25%	2,006
Apr 10, 2026	49.46	49.46	49.43	49.43	49.43	-0.14%	1,487
Apr 9, 2026	49.88	49.88	49.35	49.49	49.49	-0.05%	1,664
Apr 8, 2026	49.56	49.58	49.48	49.52	49.52	0.46%	1,999
Apr 7, 2026	49.13	49.29	49.10	49.29	49.29	0.04%	1,464
Apr 6, 2026	49.48	49.48	49.13	49.27	49.27	0.08%	2,864
Apr 2, 2026	49.13	49.26	49.10	49.23	49.23	0.03%	2,539
Apr 1, 2026	49.20	49.22	49.07	49.22	49.22	0.13%	1,399
Mar 31, 2026	48.96	49.22	48.96	49.15	49.15	0.46%	2,490
Mar 30, 2026	48.84	48.94	48.84	48.93	48.93	0.31%	2,715
Mar 27, 2026	48.96	48.96	48.78	48.78	48.58	-0.40%	5,087
Mar 26, 2026	49.20	49.20	48.98	48.98	48.78	-0.68%	3,292
Mar 25, 2026	49.18	49.32	49.18	49.32	49.11	0.52%	1,254
Mar 24, 2026	49.11	49.16	49.00	49.06	48.86	-0.43%	4,564
Mar 23, 2026	49.21	49.31	49.13	49.27	49.07	0.45%	2,418
Mar 20, 2026	49.20	49.20	49.02	49.05	48.85	-0.89%	7,076
Mar 19, 2026	49.27	49.49	49.27	49.49	49.28	0.26%	1,637
Mar 18, 2026	49.48	49.49	49.36	49.36	49.16	-0.42%	1,449
Mar 17, 2026	49.54	49.63	49.50	49.57	49.36	0.32%	4,941
Mar 16, 2026	49.47	49.49	49.37	49.41	49.21	0.51%	4,619
Mar 13, 2026	49.33	49.33	49.16	49.16	48.96	-0.40%	6,336
Mar 12, 2026	49.46	49.46	49.36	49.36	49.16	-0.32%	8,323
Mar 11, 2026	49.72	49.72	49.47	49.52	49.31	-0.47%	6,392
Mar 10, 2026	49.86	49.95	49.74	49.76	49.55	-0.32%	7,082
Mar 9, 2026	49.69	49.92	49.68	49.92	49.71	0.45%	5,236
Mar 6, 2026	49.63	49.84	49.58	49.70	49.49	-0.28%	4,715
Mar 5, 2026	49.91	49.91	49.81	49.83	49.63	-0.36%	3,120
Mar 4, 2026	50.01	50.02	49.94	50.02	49.81	-0.45%	1,124
Mar 3, 2026	49.93	50.45	49.81	50.24	50.03	0.34%	7,960
Mar 2, 2026	50.18	50.18	50.02	50.07	49.86	-0.42%	6,825
Feb 27, 2026	50.33	50.33	50.25	50.28	50.07	0.18%	3,238
Feb 26, 2026	50.19	50.23	50.15	50.19	49.98	-0.20%	759
Feb 25, 2026	50.17	50.35	50.17	50.29	49.92	-0.04%	4,093
Feb 24, 2026	50.29	50.33	50.29	50.31	49.94	0.04%	2,364
Feb 23, 2026	50.28	50.36	50.23	50.29	49.92	0.07%	14,360
Feb 20, 2026	50.26	50.27	50.18	50.26	49.88	0.17%	3,306
Feb 19, 2026	50.17	50.18	50.13	50.17	49.80	-0.11%	1,092
Feb 18, 2026	50.24	50.24	50.22	50.23	49.85	0.02%	14,010
Feb 17, 2026	50.22	50.26	50.16	50.22	49.85	0.05%	3,941
Feb 13, 2026	50.13	50.23	50.12	50.19	49.82	0.31%	4,253
Feb 12, 2026	50.00	50.04	49.94	50.04	49.67	0.37%	4,649
Feb 11, 2026	49.85	49.90	49.84	49.85	49.48	-0.16%	1,926
Feb 10, 2026	49.93	49.99	49.92	49.93	49.56	0.29%	3,475
Feb 9, 2026	49.67	49.83	49.67	49.79	49.42	0.17%	8,084
Feb 6, 2026	49.72	49.72	49.67	49.70	49.33	-0.04%	2,115
Feb 5, 2026	49.51	49.72	49.51	49.72	49.35	0.34%	24,146
Feb 4, 2026	49.50	49.58	49.50	49.55	49.18	-0.06%	12,060
Feb 3, 2026	49.50	49.62	49.50	49.58	49.22	0.06%	8,639
Feb 2, 2026	49.51	49.55	49.51	49.55	49.18	-0.04%	4,420
Jan 30, 2026	49.59	49.62	49.57	49.57	49.20	-0.12%	7,699