FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	48.58	48.65	48.56	48.56	48.56	-0.23%	1,153
Aug 13, 2026	48.75	48.78	48.65	48.68	48.68	0.30%	3,265
Aug 12, 2026	48.53	48.53	48.53	48.53	48.53	0.03%	53
Aug 11, 2026	48.58	48.60	48.52	48.52	48.51	0.09%	3,742
Aug 10, 2026	48.50	48.51	48.47	48.47	48.47	-0.36%	1,752
Aug 7, 2026	48.65	48.65	48.62	48.65	48.65	0.19%	1,113
Aug 6, 2026	48.64	48.64	48.53	48.55	48.55	-0.26%	2,822
Aug 5, 2026	48.73	48.73	48.61	48.68	48.68	0.03%	3,070
Aug 4, 2026	48.51	48.70	48.51	48.67	48.67	0.44%	5,293
Aug 3, 2026	48.37	48.52	48.37	48.46	48.45	0.25%	7,754
Jul 31, 2026	48.28	48.34	48.23	48.34	48.34	-0.30%	4,159
Jul 30, 2026	48.44	48.52	48.40	48.48	48.48	0.18%	8,143
Jul 29, 2026	48.72	48.72	48.54	48.59	48.39	-0.46%	5,360
Jul 28, 2026	48.70	48.84	48.70	48.82	48.62	0.34%	2,328
Jul 27, 2026	48.66	48.70	48.61	48.65	48.45	0.13%	9,966
Jul 24, 2026	48.60	48.72	48.55	48.59	48.39	0.12%	4,303
Jul 23, 2026	48.45	48.53	48.45	48.53	48.33	-0.37%	2,640
Jul 22, 2026	48.66	48.73	48.66	48.71	48.51	-0.18%	2,369
Jul 21, 2026	48.76	48.81	48.74	48.80	48.60	-0.05%	7,961
Jul 20, 2026	48.97	48.97	48.75	48.83	48.63	-0.30%	4,051
Jul 17, 2026	49.02	49.02	48.97	48.97	48.77	0.10%	672
Jul 16, 2026	48.94	48.94	48.84	48.92	48.72	-0.13%	2,811
Jul 15, 2026	48.91	49.04	48.91	48.98	48.79	0.18%	3,082
Jul 14, 2026	48.91	48.94	48.84	48.89	48.70	0.27%	1,306
Jul 13, 2026	48.91	48.92	48.77	48.77	48.57	-0.39%	3,696
Jul 10, 2026	48.97	48.98	48.88	48.96	48.76	-0.11%	1,983
Jul 9, 2026	48.98	49.04	48.90	49.01	48.81	0.19%	2,101
Jul 8, 2026	48.93	48.94	48.81	48.92	48.72	-0.25%	16,037
Jul 7, 2026	49.00	49.11	48.99	49.04	48.84	-0.73%	10,285
Jul 6, 2026	49.17	49.40	49.13	49.40	49.20	0.47%	3,554
Jul 2, 2026	49.05	49.21	49.05	49.17	48.97	0.06%	2,619
Jul 1, 2026	49.13	49.18	49.11	49.14	48.94	-0.29%	3,802
Jun 30, 2026	49.35	49.35	49.28	49.28	49.08	-0.23%	5,521
Jun 29, 2026	49.41	49.41	49.35	49.39	49.19	0.12%	2,171
Jun 26, 2026	49.47	49.61	49.47	49.53	49.13	0.04%	4,590
Jun 25, 2026	49.57	49.58	49.47	49.51	49.11	0.06%	11,561
Jun 24, 2026	49.48	49.48	49.48	49.48	49.08	0.34%	912
Jun 23, 2026	49.30	49.32	49.24	49.32	48.92	0.11%	5,721
Jun 22, 2026	49.35	49.35	49.19	49.26	48.86	-0.17%	3,133
Jun 18, 2026	49.39	49.39	49.31	49.34	48.94	0.10%	2,327
Jun 17, 2026	49.42	49.46	49.19	49.29	48.89	-0.18%	7,078
Jun 16, 2026	49.61	49.61	49.32	49.38	48.98	0.18%	1,968
Jun 15, 2026	49.30	49.35	49.29	49.29	48.90	0.11%	1,842
Jun 12, 2026	49.18	49.25	49.18	49.24	48.84	-0.11%	1,497
Jun 11, 2026	49.04	49.29	48.97	49.29	48.90	0.69%	3,840
Jun 10, 2026	49.01	49.01	48.96	48.96	48.56	-0.18%	662
Jun 9, 2026	48.98	49.04	48.98	49.04	48.65	0.23%	1,967
Jun 8, 2026	48.98	48.98	48.89	48.93	48.54	-0.05%	1,100
Jun 5, 2026	49.06	49.06	48.94	48.96	48.56	-0.46%	4,195
Jun 4, 2026	49.24	49.24	49.15	49.18	48.78	0.16%	2,869