FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	47.24	47.35	47.22	47.28	47.28	0.01%	3,014
Oct 20, 2026	47.27	47.28	47.18	47.28	47.28	0.28%	1,753
Oct 19, 2026	47.22	47.27	47.09	47.15	47.14	-0.33%	6,464
Oct 16, 2026	47.43	47.43	47.19	47.30	47.30	-0.14%	5,281
Oct 15, 2026	47.44	47.44	47.35	47.37	47.37	0.67%	3,035
Oct 14, 2026	46.94	47.07	46.82	47.05	47.05	-0.03%	3,403
Oct 13, 2026	47.34	47.34	47.02	47.06	47.06	0.19%	1,763
Oct 12, 2026	46.97	47.00	46.97	46.97	46.97	-0.09%	461
Oct 9, 2026	47.00	47.01	46.90	47.01	47.01	0.14%	5,478
Oct 8, 2026	46.86	46.96	46.80	46.95	46.95	0.18%	4,716
Oct 7, 2026	46.58	46.89	46.58	46.87	46.87	-0.19%	1,716
Oct 6, 2026	46.93	47.03	46.92	46.95	46.95	0.31%	1,168
Oct 5, 2026	47.25	47.25	46.75	46.81	46.81	0.02%	2,275
Oct 2, 2026	46.92	46.92	46.78	46.80	46.80	-0.09%	2,265
Oct 1, 2026	46.67	46.90	46.67	46.85	46.85	0.19%	997
Sep 30, 2026	46.92	46.92	46.75	46.76	46.76	-0.25%	3,134
Sep 29, 2026	46.92	46.96	46.74	46.88	46.88	-0.16%	3,548
Sep 28, 2026	47.10	47.18	47.02	47.14	46.95	-0.41%	5,913
Sep 25, 2026	47.32	47.37	47.32	47.33	47.15	0.06%	1,404
Sep 24, 2026	47.65	47.65	47.30	47.30	47.12	-0.46%	4,777
Sep 23, 2026	47.73	47.73	47.52	47.52	47.33	-1.05%	2,152
Sep 22, 2026	47.96	48.08	47.89	48.02	47.84	0.06%	11,523
Sep 21, 2026	47.91	48.03	47.91	47.99	47.81	0.31%	7,965
Sep 18, 2026	47.85	47.86	47.80	47.85	47.66	-0.30%	2,754
Sep 17, 2026	47.86	47.99	47.86	47.99	47.80	0.51%	3,439
Sep 16, 2026	47.86	47.86	47.75	47.75	47.56	-0.01%	582
Sep 15, 2026	47.81	47.83	47.69	47.75	47.57	-0.07%	3,384
Sep 14, 2026	47.77	47.86	47.67	47.79	47.60	0.10%	5,841
Sep 11, 2026	47.87	47.94	47.74	47.74	47.55	-0.14%	2,345
Sep 10, 2026	47.90	47.92	47.76	47.81	47.62	-0.67%	3,757
Sep 9, 2026	48.33	48.33	48.10	48.13	47.94	-0.22%	2,548
Sep 8, 2026	48.24	48.26	48.19	48.24	48.05	-0.15%	2,264
Sep 4, 2026	48.37	48.37	48.30	48.31	48.12	0.03%	1,142
Sep 3, 2026	48.42	48.42	48.27	48.29	48.10	0.11%	2,628
Sep 2, 2026	48.19	48.24	48.19	48.24	48.05	0.07%	868
Sep 1, 2026	48.28	48.28	48.21	48.21	48.02	-0.20%	1,512
Aug 31, 2026	48.26	48.32	48.26	48.30	48.11	-0.17%	2,968
Aug 28, 2026	48.52	48.52	48.38	48.38	48.20	-0.24%	784
Aug 27, 2026	48.71	48.74	48.67	48.69	48.31	-0.15%	1,690
Aug 26, 2026	48.74	48.76	48.74	48.76	48.38	-0.14%	1,332
Aug 25, 2026	48.66	48.83	48.66	48.83	48.45	0.48%	1,281
Aug 24, 2026	48.48	48.65	48.48	48.60	48.22	0.20%	4,472
Aug 21, 2026	48.61	48.61	48.44	48.50	48.12	-0.12%	4,192
Aug 20, 2026	48.51	48.57	48.50	48.56	48.18	-0.30%	8,158
Aug 19, 2026	48.77	48.77	48.61	48.71	48.33	0.49%	2,887
Aug 18, 2026	48.46	48.52	48.37	48.47	48.09	0.06%	7,947
Aug 17, 2026	48.56	48.56	48.43	48.44	48.06	-0.26%	10,854
Aug 14, 2026	48.58	48.65	48.56	48.56	48.19	-0.23%	1,154
Aug 13, 2026	48.75	48.78	48.65	48.68	48.30	0.30%	3,266
Aug 12, 2026	48.53	48.53	48.53	48.53	48.15	0.03%	53