FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.80	48.89	48.77	48.80	48.80	0.25%	28,647
Feb 20, 2025	48.64	48.71	48.64	48.67	48.67	0.28%	1,802
Feb 19, 2025	48.53	48.55	48.44	48.53	48.53	0.01%	6,258
Feb 18, 2025	48.66	48.66	48.53	48.53	48.53	-0.36%	5,010
Feb 14, 2025	48.80	48.80	48.67	48.70	48.70	0.41%	2,304
Feb 13, 2025	48.50	48.51	48.50	48.51	48.51	0.63%	899
Feb 12, 2025	48.16	48.23	48.10	48.20	48.20	-0.62%	1,981
Feb 11, 2025	48.45	48.50	48.23	48.50	48.50	-0.04%	34,791
Feb 10, 2025	48.56	48.66	48.52	48.52	48.52	-0.24%	4,632
Feb 7, 2025	48.64	48.64	48.55	48.64	48.64	-0.29%	1,566
Feb 6, 2025	48.80	48.83	48.74	48.78	48.78	-0.12%	1,911
Feb 5, 2025	48.79	48.84	48.76	48.84	48.84	0.68%	3,483
Feb 4, 2025	48.40	48.57	48.40	48.51	48.51	0.30%	1,689
Feb 3, 2025	48.41	48.45	48.35	48.36	48.36	0.12%	1,254
Jan 31, 2025	48.47	48.48	48.30	48.31	48.31	-0.22%	1,792
Jan 30, 2025	48.43	48.50	48.33	48.42	48.42	-0.11%	4,669
Jan 29, 2025	48.59	48.59	48.34	48.47	48.33	0.08%	2,372
Jan 28, 2025	48.45	48.48	48.32	48.43	48.29	-0.24%	9,703
Jan 27, 2025	48.40	48.55	48.40	48.55	48.41	0.48%	84,171
Jan 24, 2025	48.16	48.35	48.16	48.32	48.18	0.21%	51,124
Jan 23, 2025	48.23	48.28	48.13	48.22	48.07	-0.32%	1,611
Jan 22, 2025	48.44	48.44	48.37	48.37	48.23	-0.10%	4,503
Jan 21, 2025	48.23	48.47	48.23	48.42	48.28	0.34%	2,905
Jan 17, 2025	48.29	48.29	48.25	48.26	48.11	0.13%	4,489
Jan 16, 2025	48.05	48.20	48.05	48.19	48.05	0.24%	1,172
Jan 15, 2025	48.04	48.08	48.04	48.08	47.94	0.89%	3,143
Jan 14, 2025	47.65	47.65	47.62	47.65	47.51	0.08%	1,343
Jan 13, 2025	47.58	47.66	47.58	47.61	47.47	-0.05%	588
Jan 10, 2025	47.74	47.77	47.63	47.63	47.49	-0.59%	3,572
Jan 8, 2025	47.83	47.92	47.82	47.92	47.78	0.09%	2,852
Jan 7, 2025	47.89	47.95	47.83	47.87	47.73	-0.49%	2,860
Jan 6, 2025	48.01	48.12	48.01	48.11	47.97	-0.03%	1,327
Jan 3, 2025	48.17	48.21	48.12	48.12	47.98	0.08%	4,083
Jan 2, 2025	48.13	48.13	47.93	48.08	47.94	-	5,084
Dec 31, 2024	48.18	48.18	48.08	48.08	47.94	-0.09%	3,456
Dec 30, 2024	48.10	48.14	48.09	48.12	47.98	-0.29%	8,287
Dec 27, 2024	48.28	48.44	48.26	48.26	47.84	-0.16%	3,339
Dec 26, 2024	48.22	48.35	48.22	48.34	47.92	0.08%	2,070
Dec 24, 2024	48.29	48.31	48.25	48.30	47.88	0.04%	4,208
Dec 23, 2024	48.38	48.41	48.21	48.28	47.86	-0.43%	11,687
Dec 20, 2024	48.53	48.56	48.44	48.49	48.06	0.42%	2,648
Dec 19, 2024	48.30	48.35	48.28	48.28	47.86	-0.27%	1,602
Dec 18, 2024	48.85	48.92	48.41	48.41	47.99	-1.04%	12,255
Dec 17, 2024	48.93	48.93	48.85	48.92	48.49	-0.02%	5,334
Dec 16, 2024	48.97	48.97	48.84	48.93	48.50	0.04%	2,337
Dec 13, 2024	49.00	49.00	48.91	48.91	48.48	-0.43%	2,415
Dec 12, 2024	49.25	49.25	49.08	49.12	48.69	-0.31%	2,541
Dec 11, 2024	49.38	49.38	49.27	49.27	48.84	-0.28%	1,757
Dec 10, 2024	49.39	49.44	49.31	49.41	48.98	-0.16%	4,403
Dec 9, 2024	49.58	49.58	49.47	49.49	49.06	-0.25%	31,835
Dec 6, 2024	49.60	49.62	49.56	49.62	49.18	0.23%	2,013
Dec 5, 2024	49.41	49.54	49.41	49.50	49.07	0.09%	3,660
Dec 4, 2024	49.21	49.49	49.21	49.46	49.03	0.27%	4,628
Dec 3, 2024	49.40	49.50	49.32	49.32	48.89	-0.16%	5,195
Dec 2, 2024	49.52	49.66	49.26	49.40	48.97	-0.06%	16,932
Nov 29, 2024	49.40	49.43	49.35	49.43	49.00	0.35%	3,432
Nov 27, 2024	49.19	49.26	49.19	49.26	48.83	-0.02%	3,963
Nov 26, 2024	49.09	49.27	49.09	49.27	48.66	-0.08%	4,800
Nov 25, 2024	49.28	49.32	49.18	49.31	48.70	0.97%	1,786
Nov 22, 2024	48.78	48.86	48.78	48.84	48.23	-0.07%	1,653
Nov 21, 2024	48.93	48.93	48.74	48.87	48.27	0.10%	1,724
Nov 20, 2024	48.78	48.89	48.78	48.82	48.22	-0.25%	5,408
Nov 19, 2024	48.88	48.97	48.87	48.94	48.34	0.25%	1,866
Nov 18, 2024	48.62	48.82	48.62	48.82	48.22	0.16%	1,889
Nov 15, 2024	48.66	48.80	48.51	48.74	48.14	-0.02%	5,606
Nov 14, 2024	48.75	48.83	48.71	48.75	48.15	0.07%	5,631
Nov 13, 2024	48.92	48.92	48.69	48.72	48.11	-0.19%	2,436
Nov 12, 2024	48.73	48.97	48.73	48.81	48.21	-0.51%	10,924
Nov 11, 2024	48.87	49.06	48.84	49.06	48.46	-0.23%	2,243
Nov 8, 2024	49.10	49.25	49.08	49.17	48.57	0.18%	4,395
Nov 7, 2024	48.82	49.12	48.82	49.09	48.48	0.78%	4,853
Nov 6, 2024	48.68	48.77	48.60	48.71	48.11	-0.78%	3,960
Nov 5, 2024	48.89	49.12	48.85	49.09	48.49	0.32%	2,526
Nov 4, 2024	49.10	49.10	48.92	48.94	48.33	0.26%	2,779
Nov 1, 2024	49.13	49.13	48.78	48.81	48.21	-0.47%	8,257
Oct 31, 2024	48.90	49.09	48.90	49.04	48.43	-0.04%	5,269
Oct 30, 2024	49.23	49.26	49.01	49.06	48.45	-0.34%	6,131
Oct 29, 2024	49.13	49.25	48.96	49.23	48.46	0.16%	13,769
Oct 28, 2024	49.24	49.24	49.09	49.15	48.38	-0.18%	13,409
Oct 25, 2024	49.49	49.49	49.18	49.24	48.47	-0.31%	8,393
Oct 24, 2024	49.23	49.43	49.23	49.39	48.62	0.41%	6,419
Oct 23, 2024	49.28	49.28	49.14	49.19	48.42	-0.29%	1,718
Oct 22, 2024	49.31	49.37	49.26	49.33	48.56	-0.14%	2,630
Oct 21, 2024	49.50	49.50	49.39	49.40	48.63	-0.74%	4,753
Oct 18, 2024	49.70	49.80	49.70	49.77	48.99	0.14%	7,056
Oct 17, 2024	50.09	50.09	49.59	49.70	48.92	-0.30%	4,860
Oct 16, 2024	49.89	49.98	49.85	49.85	49.07	-	5,018
Oct 15, 2024	49.78	49.86	49.76	49.85	49.07	0.38%	5,059
Oct 14, 2024	49.36	49.67	49.36	49.66	48.88	0.03%	2,003
Oct 11, 2024	49.57	49.66	49.57	49.65	48.87	0.09%	3,913
Oct 10, 2024	49.52	49.63	49.51	49.60	48.82	-0.08%	3,765
Oct 9, 2024	49.79	49.79	49.62	49.64	48.86	-0.26%	1,022
Oct 8, 2024	49.76	49.80	49.65	49.77	48.99	-0.08%	6,349
Oct 7, 2024	49.86	49.86	49.74	49.81	49.03	-0.22%	6,798
Oct 4, 2024	50.00	50.02	49.90	49.92	49.13	-0.65%	6,647
Oct 3, 2024	50.29	50.35	50.24	50.25	49.46	-0.37%	14,129
Oct 2, 2024	50.38	50.49	50.38	50.43	49.64	-0.27%	4,312
Oct 1, 2024	50.56	50.84	50.56	50.57	49.78	0.30%	28,644
Sep 30, 2024	50.43	50.50	50.33	50.42	49.63	-0.13%	6,002
Sep 27, 2024	50.47	50.54	50.47	50.48	49.69	-0.11%	7,792