FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	49.89	49.97	49.89	49.97	49.97	0.22%	5,690
Nov 20, 2025	49.97	49.97	49.85	49.86	49.86	0.14%	527
Nov 19, 2025	49.87	49.87	49.78	49.78	49.78	-0.12%	1,903
Nov 18, 2025	49.88	49.88	49.84	49.85	49.85	0.06%	1,372
Nov 17, 2025	49.80	49.87	49.80	49.82	49.82	0.05%	1,268
Nov 14, 2025	49.92	49.92	49.79	49.79	49.79	-0.25%	1,348
Nov 13, 2025	50.03	50.03	49.92	49.92	49.92	-0.46%	1,240
Nov 12, 2025	50.06	50.15	50.00	50.15	50.15	0.01%	2,751
Nov 11, 2025	50.16	50.20	50.06	50.14	50.14	0.28%	978
Nov 10, 2025	49.94	50.00	49.86	50.00	50.00	0.01%	2,819
Nov 7, 2025	49.95	50.01	49.87	50.00	50.00	0.07%	3,446
Nov 6, 2025	49.94	49.96	49.94	49.96	49.96	0.40%	4,642
Nov 5, 2025	49.90	49.92	49.71	49.76	49.76	-0.31%	4,143
Nov 4, 2025	49.92	49.95	49.92	49.92	49.92	0.02%	1,364
Nov 3, 2025	49.99	49.99	49.85	49.90	49.90	-0.16%	2,132
Oct 31, 2025	50.02	50.04	49.97	49.99	49.99	0.04%	2,775
Oct 30, 2025	49.95	50.03	49.87	49.97	49.97	-0.60%	2,067
Oct 29, 2025	50.53	50.53	50.27	50.27	50.07	-0.56%	1,290
Oct 28, 2025	50.51	50.56	50.51	50.55	50.35	0.04%	1,220
Oct 27, 2025	50.46	50.54	50.45	50.53	50.33	0.14%	2,833
Oct 24, 2025	50.49	50.49	50.29	50.46	50.26	0.20%	8,922
Oct 23, 2025	50.41	50.42	50.36	50.36	50.16	-0.17%	2,239
Oct 22, 2025	50.49	50.49	50.42	50.44	50.25	0.03%	1,387
Oct 21, 2025	50.49	50.49	50.40	50.43	50.23	0.13%	2,739
Oct 20, 2025	50.23	50.36	50.23	50.36	50.17	0.19%	1,902
Oct 17, 2025	50.25	50.30	50.22	50.27	50.07	-0.15%	2,702
Oct 16, 2025	50.23	50.36	50.23	50.34	50.15	0.23%	634
Oct 15, 2025	50.21	50.32	50.21	50.23	50.03	0.03%	2,035
Oct 14, 2025	50.02	50.21	50.02	50.21	50.02	0.26%	799
Oct 13, 2025	49.91	50.08	49.88	50.08	49.89	0.37%	2,260
Oct 10, 2025	49.90	49.90	49.89	49.90	49.71	0.22%	2,535
Oct 9, 2025	49.89	49.89	49.79	49.79	49.60	-0.23%	763
Oct 8, 2025	49.99	49.99	49.90	49.90	49.71	-0.05%	955
Oct 7, 2025	49.91	49.93	49.91	49.93	49.74	0.14%	1,753
Oct 6, 2025	49.94	50.00	49.86	49.86	49.67	-0.33%	6,871
Oct 3, 2025	50.00	50.08	50.00	50.03	49.83	-0.05%	1,446
Oct 2, 2025	49.96	50.05	49.92	50.05	49.86	0.18%	1,336
Oct 1, 2025	49.98	50.06	49.94	49.96	49.77	-0.09%	8,885
Sep 30, 2025	50.02	50.02	49.97	50.01	49.81	0.09%	2,363
Sep 29, 2025	49.91	49.97	49.88	49.96	49.77	-0.03%	1,155
Sep 26, 2025	50.02	50.02	49.98	49.98	49.60	0.05%	333
Sep 25, 2025	49.95	49.99	49.95	49.95	49.57	-0.26%	2,179
Sep 24, 2025	50.06	50.08	50.06	50.08	49.70	-0.18%	484
Sep 23, 2025	50.06	50.17	50.06	50.17	49.79	0.14%	754
Sep 22, 2025	50.08	50.10	50.08	50.10	49.72	-0.06%	214
Sep 19, 2025	50.04	50.13	50.04	50.13	49.75	0.05%	1,246
Sep 18, 2025	50.15	50.15	50.11	50.11	49.73	-0.24%	906
Sep 17, 2025	50.29	50.39	50.23	50.23	49.85	-0.28%	3,227
Sep 16, 2025	50.37	50.37	50.37	50.37	49.99	0.04%	327
Sep 15, 2025	50.34	50.35	50.25	50.35	49.97	0.24%	1,961