FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	49.05	49.21	49.05	49.17	49.17	0.06%	2,619
Jul 1, 2026	49.13	49.18	49.11	49.14	49.14	-0.29%	3,802
Jun 30, 2026	49.35	49.35	49.28	49.28	49.28	-0.23%	5,521
Jun 29, 2026	49.41	49.41	49.35	49.39	49.39	0.12%	2,171
Jun 26, 2026	49.47	49.61	49.47	49.53	49.33	0.04%	4,590
Jun 25, 2026	49.57	49.58	49.47	49.51	49.31	0.06%	11,561
Jun 24, 2026	49.48	49.48	49.48	49.48	49.28	0.34%	912
Jun 23, 2026	49.30	49.32	49.24	49.32	49.12	0.11%	5,721
Jun 22, 2026	49.35	49.35	49.19	49.26	49.06	-0.17%	3,133
Jun 18, 2026	49.39	49.39	49.31	49.34	49.14	0.10%	2,327
Jun 17, 2026	49.42	49.46	49.19	49.29	49.09	-0.18%	7,078
Jun 16, 2026	49.61	49.61	49.32	49.38	49.18	0.18%	1,968
Jun 15, 2026	49.30	49.35	49.29	49.29	49.09	0.11%	1,842
Jun 12, 2026	49.18	49.25	49.18	49.24	49.04	-0.11%	1,497
Jun 11, 2026	49.04	49.29	48.97	49.29	49.09	0.69%	3,840
Jun 10, 2026	49.01	49.01	48.96	48.96	48.76	-0.18%	662
Jun 9, 2026	48.98	49.04	48.98	49.04	48.85	0.23%	1,967
Jun 8, 2026	48.98	48.98	48.89	48.93	48.73	-0.05%	1,100
Jun 5, 2026	49.06	49.06	48.94	48.96	48.76	-0.46%	4,195
Jun 4, 2026	49.24	49.24	49.15	49.18	48.98	0.16%	2,869
Jun 3, 2026	49.13	49.13	49.07	49.10	48.90	-0.17%	509
Jun 2, 2026	49.17	49.25	49.17	49.19	48.99	0.05%	1,935
Jun 1, 2026	49.05	49.18	48.99	49.16	48.97	-0.07%	7,628
May 29, 2026	49.10	49.23	49.10	49.20	49.00	0.08%	4,710
May 28, 2026	49.10	49.21	49.10	49.16	48.96	0.23%	1,896
May 27, 2026	49.37	49.37	49.23	49.24	48.85	0.01%	1,177
May 26, 2026	49.38	49.38	49.19	49.24	48.85	0.36%	2,925
May 22, 2026	49.04	49.09	49.00	49.06	48.67	0.20%	1,567
May 21, 2026	49.00	49.00	48.96	48.96	48.57	0.05%	618
May 20, 2026	48.60	48.93	48.60	48.93	48.55	0.61%	3,892
May 19, 2026	48.73	48.73	48.60	48.64	48.25	-0.42%	4,297
May 18, 2026	48.86	48.92	48.80	48.84	48.45	0.09%	1,308
May 15, 2026	48.96	48.96	48.80	48.80	48.41	-0.77%	3,987
May 14, 2026	49.20	49.20	49.12	49.18	48.79	0.10%	2,278
May 13, 2026	49.21	49.21	49.07	49.13	48.74	-0.09%	8,501
May 12, 2026	49.11	49.19	49.11	49.17	48.78	-0.30%	2,541
May 11, 2026	49.38	49.44	49.29	49.31	48.92	-0.22%	2,932
May 8, 2026	49.37	49.42	49.36	49.42	49.03	0.32%	707
May 7, 2026	49.43	49.43	49.26	49.26	48.87	-0.33%	1,562
May 6, 2026	49.31	49.45	49.31	49.43	49.04	0.46%	1,064
May 5, 2026	49.12	49.27	49.12	49.21	48.82	0.26%	1,959
May 4, 2026	49.20	49.20	49.00	49.08	48.69	-0.40%	7,952
May 1, 2026	49.20	49.43	49.20	49.27	48.88	0.15%	6,400
Apr 30, 2026	49.13	49.28	49.12	49.20	48.81	0.16%	8,136
Apr 29, 2026	49.13	49.20	49.11	49.12	48.73	-0.38%	14,701
Apr 28, 2026	49.52	49.53	49.48	49.51	48.92	-0.10%	2,067
Apr 27, 2026	49.68	49.68	49.50	49.56	48.96	-0.13%	4,055
Apr 24, 2026	49.61	49.62	49.61	49.62	49.03	0.07%	553
Apr 23, 2026	49.69	49.72	49.59	49.59	48.99	-0.07%	5,230
Apr 22, 2026	49.62	49.62	49.62	49.62	49.03	-0.02%	619