FTBD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	47.31	47.51	47.31	47.51	47.51	0.12%	1,877
Nov 10, 2026	47.43	47.48	47.37	47.45	47.45	-0.61%	7,187
Nov 9, 2026	47.68	47.78	47.49	47.75	47.75	0.06%	12,619
Nov 6, 2026	47.73	47.74	47.69	47.72	47.72	-	1,977
Nov 5, 2026	47.76	47.77	47.62	47.72	47.72	0.04%	2,590
Nov 4, 2026	47.50	47.71	47.50	47.70	47.70	0.53%	758
Nov 3, 2026	47.39	47.45	47.39	47.45	47.45	-0.21%	352
Nov 2, 2026	47.65	47.68	47.51	47.55	47.55	0.15%	1,807
Oct 30, 2026	47.58	47.58	47.44	47.48	47.48	0.23%	3,152
Oct 29, 2026	47.50	47.50	47.31	47.37	47.37	0.30%	804
Oct 28, 2026	47.55	47.58	47.43	47.43	47.23	-0.25%	9,609
Oct 27, 2026	47.50	47.55	47.50	47.55	47.35	0.11%	1,087
Oct 26, 2026	47.54	47.58	47.50	47.50	47.30	-0.13%	1,547
Oct 23, 2026	47.54	47.61	47.52	47.56	47.36	-0.14%	1,240
Oct 22, 2026	47.43	47.73	47.43	47.63	47.43	0.74%	5,039
Oct 21, 2026	47.24	47.35	47.22	47.28	47.08	0.01%	3,014
Oct 20, 2026	47.27	47.28	47.18	47.28	47.08	0.28%	1,754
Oct 19, 2026	47.22	47.27	47.09	47.15	46.95	-0.33%	6,464
Oct 16, 2026	47.43	47.43	47.19	47.30	47.10	-0.14%	5,282
Oct 15, 2026	47.44	47.44	47.35	47.37	47.17	0.67%	3,035
Oct 14, 2026	46.94	47.07	46.82	47.05	46.85	-0.03%	3,403
Oct 13, 2026	47.34	47.34	47.02	47.06	46.86	0.19%	1,763
Oct 12, 2026	46.97	47.00	46.97	46.97	46.77	-0.09%	461
Oct 9, 2026	47.00	47.01	46.90	47.01	46.82	0.14%	5,478
Oct 8, 2026	46.86	46.96	46.80	46.95	46.75	0.18%	4,716
Oct 7, 2026	46.58	46.89	46.58	46.87	46.67	-0.19%	1,717
Oct 6, 2026	46.93	47.03	46.92	46.95	46.76	0.31%	1,168
Oct 5, 2026	47.25	47.25	46.75	46.81	46.61	0.02%	2,276
Oct 2, 2026	46.92	46.92	46.78	46.80	46.61	-0.09%	2,266
Oct 1, 2026	46.67	46.90	46.67	46.85	46.65	0.19%	997
Sep 30, 2026	46.92	46.92	46.75	46.76	46.56	-0.25%	3,134
Sep 29, 2026	46.92	46.96	46.74	46.88	46.68	-0.16%	3,548
Sep 28, 2026	47.10	47.18	47.02	47.14	46.75	-0.41%	5,913
Sep 25, 2026	47.32	47.37	47.32	47.33	46.95	0.06%	1,404
Sep 24, 2026	47.65	47.65	47.30	47.30	46.92	-0.46%	4,777
Sep 23, 2026	47.73	47.73	47.52	47.52	47.13	-1.05%	2,152
Sep 22, 2026	47.96	48.08	47.89	48.02	47.63	0.06%	11,523
Sep 21, 2026	47.91	48.03	47.91	47.99	47.60	0.31%	7,965
Sep 18, 2026	47.85	47.86	47.80	47.85	47.46	-0.30%	2,754
Sep 17, 2026	47.86	47.99	47.86	47.99	47.60	0.51%	3,439
Sep 16, 2026	47.86	47.86	47.75	47.75	47.36	-0.01%	582
Sep 15, 2026	47.81	47.83	47.69	47.75	47.37	-0.07%	3,384
Sep 14, 2026	47.77	47.86	47.67	47.79	47.40	0.10%	5,841
Sep 11, 2026	47.87	47.94	47.74	47.74	47.35	-0.14%	2,345
Sep 10, 2026	47.90	47.92	47.76	47.81	47.42	-0.67%	3,757
Sep 9, 2026	48.33	48.33	48.10	48.13	47.74	-0.22%	2,548
Sep 8, 2026	48.24	48.26	48.19	48.24	47.85	-0.15%	2,264
Sep 4, 2026	48.37	48.37	48.30	48.31	47.92	0.03%	1,142
Sep 3, 2026	48.42	48.42	48.27	48.29	47.90	0.11%	2,628
Sep 2, 2026	48.19	48.24	48.19	48.24	47.85	0.07%	868