FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	49.23	49.43	49.23	49.39	49.39	0.41%	6,419
Oct 23, 2024	49.28	49.28	49.14	49.19	49.19	-0.29%	1,718
Oct 22, 2024	49.31	49.37	49.26	49.33	49.33	-0.14%	2,630
Oct 21, 2024	49.50	49.50	49.39	49.40	49.40	-0.74%	4,753
Oct 18, 2024	49.70	49.80	49.70	49.77	49.77	0.14%	7,056
Oct 17, 2024	50.09	50.09	49.59	49.70	49.70	-0.30%	4,860
Oct 16, 2024	49.89	49.98	49.85	49.85	49.85	-	5,018
Oct 15, 2024	49.78	49.86	49.76	49.85	49.85	0.38%	5,059
Oct 14, 2024	49.36	49.67	49.36	49.66	49.66	0.03%	2,003
Oct 11, 2024	49.57	49.66	49.57	49.65	49.65	0.09%	3,913
Oct 10, 2024	49.52	49.63	49.51	49.60	49.60	-0.08%	3,765
Oct 9, 2024	49.79	49.79	49.62	49.64	49.64	-0.26%	1,022
Oct 8, 2024	49.76	49.80	49.65	49.77	49.77	-0.08%	6,349
Oct 7, 2024	49.86	49.86	49.74	49.81	49.81	-0.22%	6,798
Oct 4, 2024	50.00	50.02	49.90	49.92	49.92	-0.65%	6,647
Oct 3, 2024	50.29	50.35	50.24	50.25	50.25	-0.37%	14,129
Oct 2, 2024	50.38	50.49	50.38	50.43	50.43	-0.27%	4,312
Oct 1, 2024	50.56	50.84	50.56	50.57	50.57	0.30%	28,644
Sep 30, 2024	50.43	50.50	50.33	50.42	50.42	-0.13%	6,002
Sep 27, 2024	50.47	50.54	50.47	50.48	50.48	-0.11%	7,792
Sep 26, 2024	50.58	50.58	50.40	50.54	50.38	0.02%	14,435
Sep 25, 2024	50.61	50.61	50.50	50.53	50.37	-0.30%	23,789
Sep 24, 2024	50.54	50.70	50.50	50.68	50.52	0.23%	7,410
Sep 23, 2024	50.59	50.68	50.50	50.57	50.41	-0.22%	10,433
Sep 20, 2024	50.64	50.71	50.60	50.68	50.52	0.09%	5,299
Sep 19, 2024	50.66	50.69	50.57	50.63	50.48	-0.01%	5,000
Sep 18, 2024	50.77	50.87	50.63	50.64	50.48	-0.37%	7,119
Sep 17, 2024	50.87	50.88	50.78	50.83	50.67	-0.12%	10,745
Sep 16, 2024	50.72	51.06	50.72	50.89	50.73	0.30%	25,887
Sep 13, 2024	50.76	50.81	50.65	50.74	50.58	0.25%	5,929
Sep 12, 2024	50.52	50.65	50.45	50.61	50.46	-0.01%	4,949
Sep 11, 2024	50.59	50.67	50.48	50.62	50.46	0.04%	6,258
Sep 10, 2024	50.50	50.63	50.50	50.60	50.44	0.26%	4,248
Sep 9, 2024	50.42	50.51	50.41	50.46	50.31	0.02%	4,120
Sep 6, 2024	50.28	50.61	50.28	50.45	50.30	-0.07%	6,134
Sep 5, 2024	50.40	50.50	50.29	50.49	50.33	0.39%	3,562
Sep 4, 2024	50.08	50.30	50.08	50.29	50.14	0.59%	2,883
Sep 3, 2024	50.02	50.07	49.95	50.00	49.84	0.33%	7,261
Aug 30, 2024	49.95	50.01	49.83	49.83	49.68	-0.21%	2,684
Aug 29, 2024	49.97	50.01	49.91	49.94	49.78	-0.42%	2,236
Aug 28, 2024	50.13	50.26	50.13	50.15	49.83	-0.23%	3,804
Aug 27, 2024	50.17	50.26	50.16	50.26	49.95	0.03%	49,459
Aug 26, 2024	50.40	50.40	50.19	50.25	49.93	-	6,874
Aug 23, 2024	50.32	50.35	50.24	50.25	49.93	0.36%	4,688
Aug 22, 2024	50.20	50.20	50.03	50.07	49.75	-0.42%	7,697
Aug 21, 2024	50.25	50.39	50.25	50.28	49.96	0.12%	8,880
Aug 20, 2024	50.12	50.22	50.10	50.22	49.90	0.18%	6,968
Aug 19, 2024	50.05	50.15	49.99	50.13	49.81	0.31%	5,350
Aug 16, 2024	49.85	49.97	49.84	49.97	49.66	0.30%	3,739
Aug 15, 2024	49.80	49.83	49.73	49.83	49.51	-0.45%	7,885
Aug 14, 2024	49.89	50.11	49.89	50.05	49.73	0.40%	11,691
Aug 13, 2024	49.80	49.85	49.76	49.85	49.54	0.26%	6,661
Aug 12, 2024	49.65	49.74	49.57	49.72	49.41	0.22%	12,092
Aug 9, 2024	49.65	49.66	49.59	49.61	49.30	0.43%	2,650
Aug 8, 2024	49.31	49.46	49.30	49.40	49.09	-0.02%	16,162
Aug 7, 2024	49.55	49.60	49.41	49.41	49.10	-0.35%	3,171
Aug 6, 2024	49.86	49.86	49.57	49.59	49.27	-0.72%	9,384
Aug 5, 2024	50.15	50.15	49.77	49.94	49.63	-	13,805
Aug 2, 2024	49.86	49.99	49.78	49.95	49.63	1.08%	15,278
Aug 1, 2024	47.88	49.53	47.88	49.41	49.10	0.16%	11,229
Jul 31, 2024	49.24	49.43	49.19	49.33	49.02	0.57%	25,531
Jul 30, 2024	49.03	49.05	48.92	49.05	48.74	-0.22%	4,591
Jul 29, 2024	49.31	49.31	49.15	49.16	48.65	-0.02%	24,971
Jul 26, 2024	49.18	49.20	49.10	49.17	48.66	0.50%	11,185
Jul 25, 2024	48.95	48.99	48.93	48.93	48.41	0.19%	694
Jul 24, 2024	49.05	49.05	48.83	48.83	48.32	-0.39%	7,372
Jul 23, 2024	49.12	49.12	49.02	49.02	48.51	0.04%	4,155
Jul 22, 2024	49.07	49.07	48.98	49.00	48.49	0.08%	984
Jul 19, 2024	49.01	49.02	48.96	48.96	48.45	-0.26%	2,371
Jul 18, 2024	49.06	49.09	49.02	49.09	48.58	-0.55%	1,386
Jul 17, 2024	49.26	49.36	49.24	49.36	48.85	0.17%	5,562
Jul 16, 2024	49.11	49.31	49.11	49.28	48.76	0.45%	2,854
Jul 15, 2024	49.11	49.13	49.00	49.06	48.54	-0.22%	6,232
Jul 12, 2024	49.12	49.19	49.12	49.17	48.65	0.09%	3,939
Jul 11, 2024	49.04	49.18	49.04	49.12	48.61	0.65%	7,324
Jul 10, 2024	48.82	48.85	48.80	48.81	48.30	0.23%	2,019
Jul 9, 2024	48.77	48.77	48.65	48.69	48.18	-0.20%	3,497
Jul 8, 2024	48.82	48.82	48.77	48.79	48.28	-0.05%	4,986
Jul 5, 2024	48.72	48.82	48.58	48.81	48.30	0.60%	1,513
Jul 3, 2024	48.40	48.54	48.40	48.52	48.01	0.60%	1,900
Jul 2, 2024	48.13	48.26	48.13	48.23	47.73	0.46%	21,990
Jul 1, 2024	48.11	48.11	48.01	48.01	47.51	-0.60%	6,396
Jun 28, 2024	48.54	48.66	48.30	48.30	47.80	-0.66%	16,623
Jun 27, 2024	48.63	48.64	48.55	48.62	48.11	-0.16%	7,532
Jun 26, 2024	48.70	48.77	48.70	48.70	47.99	-0.53%	2,555
Jun 25, 2024	48.94	48.96	48.86	48.96	48.24	0.09%	2,314
Jun 24, 2024	48.91	48.91	48.91	48.91	48.20	0.08%	278
Jun 21, 2024	48.97	48.97	48.84	48.87	48.16	-0.09%	1,384
Jun 20, 2024	48.74	48.92	48.74	48.92	48.20	-0.08%	1,781
Jun 18, 2024	48.87	48.97	48.87	48.96	48.24	0.33%	1,347
Jun 17, 2024	48.75	48.81	48.69	48.80	48.08	-0.21%	1,676
Jun 14, 2024	48.88	48.94	48.85	48.90	48.18	0.14%	2,117
Jun 13, 2024	48.78	48.86	48.78	48.83	48.11	0.25%	2,978
Jun 12, 2024	48.80	48.93	48.71	48.71	48.00	0.53%	4,769
Jun 11, 2024	48.28	48.47	48.28	48.45	47.74	0.41%	3,147
Jun 10, 2024	48.15	48.30	48.15	48.26	47.55	-0.26%	3,281
Jun 7, 2024	48.31	48.44	48.31	48.38	47.67	-0.85%	5,243
Jun 6, 2024	48.69	48.81	48.69	48.80	48.08	0.07%	3,751
Jun 5, 2024	48.67	48.78	48.54	48.76	48.05	0.28%	3,746
Jun 4, 2024	48.56	48.71	48.56	48.63	47.91	0.27%	1,252