FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	49.20	49.43	49.20	49.27	49.27	0.15%	6,400
Apr 30, 2026	49.13	49.28	49.12	49.20	49.20	0.16%	8,136
Apr 29, 2026	49.13	49.20	49.11	49.12	49.12	-0.78%	14,701
Apr 28, 2026	49.52	49.53	49.48	49.51	49.31	-0.10%	2,067
Apr 27, 2026	49.68	49.68	49.50	49.56	49.35	-0.12%	4,055
Apr 24, 2026	49.61	49.62	49.61	49.62	49.42	0.07%	553
Apr 23, 2026	49.69	49.72	49.59	49.59	49.38	-0.07%	5,230
Apr 22, 2026	49.62	49.62	49.62	49.62	49.42	-0.02%	619
Apr 21, 2026	49.75	49.75	49.59	49.63	49.43	-0.20%	2,377
Apr 20, 2026	49.84	49.84	49.70	49.73	49.53	-0.02%	2,391
Apr 17, 2026	49.74	49.74	49.69	49.74	49.54	0.48%	3,799
Apr 16, 2026	49.57	49.57	49.43	49.50	49.30	-0.21%	960
Apr 15, 2026	49.55	49.66	49.55	49.61	49.40	-0.18%	4,332
Apr 14, 2026	49.58	49.71	49.58	49.70	49.49	0.31%	988
Apr 13, 2026	49.30	49.54	49.30	49.54	49.34	0.24%	3,583
Apr 10, 2026	49.46	49.46	49.43	49.43	49.22	-0.14%	1,487
Apr 9, 2026	49.88	49.88	49.35	49.49	49.29	-0.05%	1,664
Apr 8, 2026	49.56	49.58	49.48	49.52	49.31	0.46%	1,999
Apr 7, 2026	49.13	49.29	49.10	49.29	49.09	0.04%	1,464
Apr 6, 2026	49.48	49.48	49.13	49.27	49.07	0.08%	2,864
Apr 2, 2026	49.13	49.26	49.10	49.23	49.03	0.03%	2,539
Apr 1, 2026	49.20	49.22	49.07	49.22	49.02	0.13%	1,399
Mar 31, 2026	48.96	49.22	48.96	49.15	48.95	0.46%	2,490
Mar 30, 2026	48.84	48.94	48.84	48.93	48.73	0.31%	2,715
Mar 27, 2026	48.96	48.96	48.78	48.78	48.38	-0.40%	5,087
Mar 26, 2026	49.20	49.20	48.98	48.98	48.58	-0.68%	3,292
Mar 25, 2026	49.18	49.32	49.18	49.32	48.91	0.52%	1,254
Mar 24, 2026	49.11	49.16	49.00	49.06	48.66	-0.43%	4,564
Mar 23, 2026	49.21	49.31	49.13	49.27	48.86	0.45%	2,418
Mar 20, 2026	49.20	49.20	49.02	49.05	48.65	-0.89%	7,076
Mar 19, 2026	49.27	49.49	49.27	49.49	49.08	0.26%	1,637
Mar 18, 2026	49.48	49.49	49.36	49.36	48.95	-0.42%	1,449
Mar 17, 2026	49.54	49.63	49.50	49.57	49.16	0.32%	4,941
Mar 16, 2026	49.47	49.49	49.37	49.41	49.01	0.51%	4,619
Mar 13, 2026	49.33	49.33	49.16	49.16	48.76	-0.40%	6,336
Mar 12, 2026	49.46	49.46	49.36	49.36	48.96	-0.32%	8,323
Mar 11, 2026	49.72	49.72	49.47	49.52	49.11	-0.47%	6,392
Mar 10, 2026	49.86	49.95	49.74	49.76	49.35	-0.32%	7,082
Mar 9, 2026	49.69	49.92	49.68	49.92	49.51	0.45%	5,236
Mar 6, 2026	49.63	49.84	49.58	49.70	49.29	-0.28%	4,715
Mar 5, 2026	49.91	49.91	49.81	49.83	49.42	-0.36%	3,120
Mar 4, 2026	50.01	50.02	49.94	50.02	49.60	-0.45%	1,124
Mar 3, 2026	49.93	50.45	49.81	50.24	49.83	0.34%	7,960
Mar 2, 2026	50.18	50.18	50.02	50.07	49.66	-0.42%	6,825
Feb 27, 2026	50.33	50.33	50.25	50.28	49.87	0.18%	3,238
Feb 26, 2026	50.19	50.23	50.15	50.19	49.78	-0.20%	759
Feb 25, 2026	50.17	50.35	50.17	50.29	49.71	-0.04%	4,093
Feb 24, 2026	50.29	50.33	50.29	50.31	49.73	0.04%	2,364
Feb 23, 2026	50.28	50.36	50.23	50.29	49.72	0.07%	14,360
Feb 20, 2026	50.26	50.27	50.18	50.26	49.68	0.17%	3,306