FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	48.53	48.56	48.44	48.49	48.49	0.42%	2,648
Dec 19, 2024	48.30	48.35	48.28	48.28	48.28	-0.27%	1,602
Dec 18, 2024	48.85	48.92	48.41	48.41	48.41	-1.04%	12,255
Dec 17, 2024	48.93	48.93	48.85	48.92	48.92	-0.02%	5,334
Dec 16, 2024	48.97	48.97	48.84	48.93	48.93	0.04%	2,337
Dec 13, 2024	49.00	49.00	48.91	48.91	48.91	-0.43%	2,415
Dec 12, 2024	49.25	49.25	49.08	49.12	49.12	-0.31%	2,541
Dec 11, 2024	49.38	49.38	49.27	49.27	49.27	-0.28%	1,757
Dec 10, 2024	49.39	49.44	49.31	49.41	49.41	-0.16%	4,403
Dec 9, 2024	49.58	49.58	49.47	49.49	49.49	-0.25%	31,835
Dec 6, 2024	49.60	49.62	49.56	49.62	49.62	0.23%	2,013
Dec 5, 2024	49.41	49.54	49.41	49.50	49.50	0.09%	3,660
Dec 4, 2024	49.21	49.49	49.21	49.46	49.46	0.27%	4,628
Dec 3, 2024	49.40	49.50	49.32	49.32	49.32	-0.16%	5,195
Dec 2, 2024	49.52	49.66	49.26	49.40	49.40	-0.06%	16,932
Nov 29, 2024	49.40	49.43	49.35	49.43	49.43	0.35%	3,432
Nov 27, 2024	49.19	49.26	49.19	49.26	49.26	-0.02%	3,963
Nov 26, 2024	49.09	49.27	49.09	49.27	49.09	-0.08%	4,800
Nov 25, 2024	49.28	49.32	49.18	49.31	49.13	0.97%	1,786
Nov 22, 2024	48.78	48.86	48.78	48.84	48.66	-0.07%	1,653
Nov 21, 2024	48.93	48.93	48.74	48.87	48.69	0.10%	1,724
Nov 20, 2024	48.78	48.89	48.78	48.82	48.64	-0.25%	5,408
Nov 19, 2024	48.88	48.97	48.87	48.94	48.76	0.25%	1,866
Nov 18, 2024	48.62	48.82	48.62	48.82	48.64	0.16%	1,889
Nov 15, 2024	48.66	48.80	48.51	48.74	48.56	-0.02%	5,606
Nov 14, 2024	48.75	48.83	48.71	48.75	48.57	0.07%	5,631
Nov 13, 2024	48.92	48.92	48.69	48.72	48.54	-0.19%	2,436
Nov 12, 2024	48.73	48.97	48.73	48.81	48.63	-0.51%	10,924
Nov 11, 2024	48.87	49.06	48.84	49.06	48.88	-0.23%	2,243
Nov 8, 2024	49.10	49.25	49.08	49.17	48.99	0.18%	4,395
Nov 7, 2024	48.82	49.12	48.82	49.09	48.91	0.78%	4,853
Nov 6, 2024	48.68	48.77	48.60	48.71	48.53	-0.78%	3,960
Nov 5, 2024	48.89	49.12	48.85	49.09	48.91	0.32%	2,526
Nov 4, 2024	49.10	49.10	48.92	48.94	48.76	0.26%	2,779
Nov 1, 2024	49.13	49.13	48.78	48.81	48.63	-0.47%	8,257
Oct 31, 2024	48.90	49.09	48.90	49.04	48.86	-0.04%	5,269
Oct 30, 2024	49.23	49.26	49.01	49.06	48.88	-0.34%	6,131
Oct 29, 2024	49.13	49.25	48.96	49.23	48.88	0.16%	13,769
Oct 28, 2024	49.24	49.24	49.09	49.15	48.80	-0.18%	13,409
Oct 25, 2024	49.49	49.49	49.18	49.24	48.89	-0.31%	8,393
Oct 24, 2024	49.23	49.43	49.23	49.39	49.04	0.41%	6,419
Oct 23, 2024	49.28	49.28	49.14	49.19	48.85	-0.29%	1,718
Oct 22, 2024	49.31	49.37	49.26	49.33	48.98	-0.14%	2,630
Oct 21, 2024	49.50	49.50	49.39	49.40	49.05	-0.74%	4,753
Oct 18, 2024	49.70	49.80	49.70	49.77	49.42	0.14%	7,056
Oct 17, 2024	50.09	50.09	49.59	49.70	49.35	-0.30%	4,860
Oct 16, 2024	49.89	49.98	49.85	49.85	49.50	-	5,018
Oct 15, 2024	49.78	49.86	49.76	49.85	49.50	0.38%	5,059
Oct 14, 2024	49.36	49.67	49.36	49.66	49.31	0.03%	2,003
Oct 11, 2024	49.57	49.66	49.57	49.65	49.30	0.09%	3,913
Oct 10, 2024	49.52	49.63	49.51	49.60	49.25	-0.08%	3,765
Oct 9, 2024	49.79	49.79	49.62	49.64	49.29	-0.26%	1,022
Oct 8, 2024	49.76	49.80	49.65	49.77	49.42	-0.08%	6,349
Oct 7, 2024	49.86	49.86	49.74	49.81	49.46	-0.22%	6,798
Oct 4, 2024	50.00	50.02	49.90	49.92	49.57	-0.65%	6,647
Oct 3, 2024	50.29	50.35	50.24	50.25	49.89	-0.37%	14,129
Oct 2, 2024	50.38	50.49	50.38	50.43	50.08	-0.27%	4,312
Oct 1, 2024	50.56	50.84	50.56	50.57	50.22	0.30%	28,644
Sep 30, 2024	50.43	50.50	50.33	50.42	50.07	-0.13%	6,002
Sep 27, 2024	50.47	50.54	50.47	50.48	50.13	-0.11%	7,792
Sep 26, 2024	50.58	50.58	50.40	50.54	50.03	0.02%	14,435
Sep 25, 2024	50.61	50.61	50.50	50.53	50.02	-0.30%	23,789
Sep 24, 2024	50.54	50.70	50.50	50.68	50.17	0.23%	7,410
Sep 23, 2024	50.59	50.68	50.50	50.57	50.06	-0.22%	10,433
Sep 20, 2024	50.64	50.71	50.60	50.68	50.17	0.09%	5,299
Sep 19, 2024	50.66	50.69	50.57	50.63	50.12	-0.01%	5,000
Sep 18, 2024	50.77	50.87	50.63	50.64	50.13	-0.37%	7,119
Sep 17, 2024	50.87	50.88	50.78	50.83	50.32	-0.12%	10,745
Sep 16, 2024	50.72	51.06	50.72	50.89	50.38	0.30%	25,887
Sep 13, 2024	50.76	50.81	50.65	50.74	50.23	0.25%	5,929
Sep 12, 2024	50.52	50.65	50.45	50.61	50.10	-0.01%	4,949
Sep 11, 2024	50.59	50.67	50.48	50.62	50.10	0.04%	6,258
Sep 10, 2024	50.50	50.63	50.50	50.60	50.08	0.26%	4,248
Sep 9, 2024	50.42	50.51	50.41	50.46	49.95	0.02%	4,120
Sep 6, 2024	50.28	50.61	50.28	50.45	49.94	-0.07%	6,134
Sep 5, 2024	50.40	50.50	50.29	50.49	49.98	0.39%	3,562
Sep 4, 2024	50.08	50.30	50.08	50.29	49.79	0.59%	2,883
Sep 3, 2024	50.02	50.07	49.95	50.00	49.49	0.33%	7,261
Aug 30, 2024	49.95	50.01	49.83	49.83	49.33	-0.21%	2,684
Aug 29, 2024	49.97	50.01	49.91	49.94	49.44	-0.42%	2,236
Aug 28, 2024	50.13	50.26	50.13	50.15	49.48	-0.23%	3,804
Aug 27, 2024	50.17	50.26	50.16	50.26	49.60	0.03%	49,459
Aug 26, 2024	50.40	50.40	50.19	50.25	49.58	-	6,874
Aug 23, 2024	50.32	50.35	50.24	50.25	49.58	0.36%	4,688
Aug 22, 2024	50.20	50.20	50.03	50.07	49.40	-0.42%	7,697
Aug 21, 2024	50.25	50.39	50.25	50.28	49.61	0.12%	8,880
Aug 20, 2024	50.12	50.22	50.10	50.22	49.55	0.18%	6,968
Aug 19, 2024	50.05	50.15	49.99	50.13	49.46	0.31%	5,350
Aug 16, 2024	49.85	49.97	49.84	49.97	49.31	0.30%	3,739
Aug 15, 2024	49.80	49.83	49.73	49.83	49.16	-0.45%	7,885
Aug 14, 2024	49.89	50.11	49.89	50.05	49.38	0.40%	11,691
Aug 13, 2024	49.80	49.85	49.76	49.85	49.19	0.26%	6,661
Aug 12, 2024	49.65	49.74	49.57	49.72	49.06	0.22%	12,092
Aug 9, 2024	49.65	49.66	49.59	49.61	48.95	0.43%	2,650
Aug 8, 2024	49.31	49.46	49.30	49.40	48.74	-0.02%	16,162
Aug 7, 2024	49.55	49.60	49.41	49.41	48.75	-0.35%	3,171
Aug 6, 2024	49.86	49.86	49.57	49.59	48.93	-0.72%	9,384
Aug 5, 2024	50.15	50.15	49.77	49.94	49.28	-	13,805
Aug 2, 2024	49.86	49.99	49.78	49.95	49.28	1.08%	15,278
Aug 1, 2024	47.88	49.53	47.88	49.41	48.75	0.16%	11,229