FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	48.58	48.60	48.52	48.52	48.14	0.09%	3,742
Aug 10, 2026	48.50	48.51	48.47	48.47	48.10	-0.36%	1,752
Aug 7, 2026	48.65	48.65	48.62	48.65	48.27	0.19%	1,113
Aug 6, 2026	48.64	48.64	48.53	48.55	48.18	-0.26%	2,822
Aug 5, 2026	48.73	48.73	48.61	48.68	48.30	0.03%	3,071
Aug 4, 2026	48.51	48.70	48.51	48.67	48.29	0.44%	5,294
Aug 3, 2026	48.37	48.52	48.37	48.46	48.08	0.25%	7,754
Jul 31, 2026	48.28	48.34	48.23	48.34	47.96	-0.30%	4,160
Jul 30, 2026	48.44	48.52	48.40	48.48	48.11	0.18%	8,143
Jul 29, 2026	48.72	48.72	48.54	48.59	48.02	-0.46%	5,360
Jul 28, 2026	48.70	48.84	48.70	48.82	48.24	0.34%	2,328
Jul 27, 2026	48.66	48.70	48.61	48.65	48.08	0.13%	9,966
Jul 24, 2026	48.60	48.72	48.55	48.59	48.02	0.12%	4,303
Jul 23, 2026	48.45	48.53	48.45	48.53	47.96	-0.37%	2,640
Jul 22, 2026	48.66	48.73	48.66	48.71	48.14	-0.18%	2,369