FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	49.21	49.31	49.13	49.27	49.27	0.45%	2,418
Mar 20, 2026	49.20	49.20	49.02	49.05	49.05	-0.89%	7,076
Mar 19, 2026	49.27	49.49	49.27	49.49	49.49	0.26%	1,637
Mar 18, 2026	49.48	49.49	49.36	49.36	49.36	-0.42%	1,449
Mar 17, 2026	49.54	49.63	49.50	49.57	49.57	0.32%	4,941
Mar 16, 2026	49.47	49.49	49.37	49.41	49.41	0.51%	4,619
Mar 13, 2026	49.33	49.33	49.16	49.16	49.16	-0.40%	6,336
Mar 12, 2026	49.46	49.46	49.36	49.36	49.36	-0.32%	8,323
Mar 11, 2026	49.72	49.72	49.47	49.52	49.52	-0.47%	6,392
Mar 10, 2026	49.86	49.95	49.74	49.76	49.76	-0.32%	7,082
Mar 9, 2026	49.69	49.92	49.68	49.92	49.92	0.45%	5,236
Mar 6, 2026	49.63	49.84	49.58	49.70	49.70	-0.28%	4,715
Mar 5, 2026	49.91	49.91	49.81	49.83	49.83	-0.36%	3,120
Mar 4, 2026	50.01	50.02	49.94	50.02	50.02	-0.45%	1,124
Mar 3, 2026	49.93	50.45	49.81	50.24	50.24	0.34%	7,960
Mar 2, 2026	50.18	50.18	50.02	50.07	50.07	-0.42%	6,825
Feb 27, 2026	50.33	50.33	50.25	50.28	50.28	0.18%	3,238
Feb 26, 2026	50.19	50.23	50.15	50.19	50.19	-0.20%	759
Feb 25, 2026	50.17	50.35	50.17	50.29	50.13	-0.04%	4,093
Feb 24, 2026	50.29	50.33	50.29	50.31	50.15	0.04%	2,364
Feb 23, 2026	50.28	50.36	50.23	50.29	50.13	0.07%	14,360
Feb 20, 2026	50.26	50.27	50.18	50.26	50.09	0.17%	3,306
Feb 19, 2026	50.17	50.18	50.13	50.17	50.01	-0.11%	1,092
Feb 18, 2026	50.24	50.24	50.22	50.23	50.06	0.02%	14,010
Feb 17, 2026	50.22	50.26	50.16	50.22	50.05	0.05%	3,941
Feb 13, 2026	50.13	50.23	50.12	50.19	50.03	0.31%	4,253
Feb 12, 2026	50.00	50.04	49.94	50.04	49.87	0.37%	4,649
Feb 11, 2026	49.85	49.90	49.84	49.85	49.69	-0.16%	1,926
Feb 10, 2026	49.93	49.99	49.92	49.93	49.77	0.29%	3,475
Feb 9, 2026	49.67	49.83	49.67	49.79	49.62	0.17%	8,084
Feb 6, 2026	49.72	49.72	49.67	49.70	49.54	-0.04%	2,115
Feb 5, 2026	49.51	49.72	49.51	49.72	49.56	0.34%	24,146
Feb 4, 2026	49.50	49.58	49.50	49.55	49.39	-0.06%	12,060
Feb 3, 2026	49.50	49.62	49.50	49.58	49.42	0.06%	8,639
Feb 2, 2026	49.51	49.55	49.51	49.55	49.39	-0.04%	4,420
Jan 30, 2026	49.59	49.62	49.57	49.57	49.41	-0.12%	7,699
Jan 29, 2026	49.55	49.63	49.55	49.63	49.47	-0.22%	3,452
Jan 28, 2026	49.74	49.81	49.72	49.74	49.42	-0.27%	7,873
Jan 27, 2026	49.86	49.87	49.78	49.87	49.56	0.04%	4,407
Jan 26, 2026	49.77	49.87	49.77	49.85	49.54	0.16%	4,203
Jan 23, 2026	49.81	49.81	49.72	49.77	49.46	0.05%	2,622
Jan 22, 2026	49.70	49.74	49.60	49.74	49.43	0.13%	2,212
Jan 21, 2026	49.60	49.69	49.50	49.68	49.37	0.28%	5,801
Jan 20, 2026	49.56	49.59	49.51	49.54	49.23	-0.30%	5,645
Jan 16, 2026	49.77	49.78	49.67	49.69	49.38	-0.22%	9,443
Jan 15, 2026	49.74	49.85	49.73	49.80	49.49	0.02%	6,884
Jan 14, 2026	49.74	49.83	49.71	49.79	49.48	0.20%	12,827
Jan 13, 2026	49.73	49.75	49.63	49.69	49.38	-0.08%	6,062
Jan 12, 2026	49.71	49.75	49.62	49.73	49.42	0.16%	9,971
Jan 9, 2026	49.69	49.70	49.64	49.65	49.34	0.04%	2,854