FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	20.70	20.70	20.53	20.60	20.60	-0.34%	14,009
Jul 10, 2025	20.64	20.73	20.64	20.67	20.67	0.10%	5,596
Jul 9, 2025	20.65	20.65	20.65	20.65	20.65	0.32%	5,169
Jul 8, 2025	20.62	20.62	20.58	20.59	20.59	-0.14%	5,169
Jul 7, 2025	20.61	20.63	20.53	20.61	20.61	-0.23%	17,606
Jul 3, 2025	20.70	20.70	20.66	20.66	20.66	0.19%	1,968
Jul 2, 2025	20.64	20.65	20.62	20.62	20.62	0.21%	1,043
Jul 1, 2025	20.57	20.63	20.54	20.58	20.58	0.20%	7,462
Jun 30, 2025	20.48	20.54	20.48	20.54	20.54	0.45%	4,258
Jun 27, 2025	20.46	20.46	20.44	20.44	20.44	-0.28%	4,759
Jun 26, 2025	20.44	20.54	20.36	20.50	20.50	0.22%	797,649
Jun 25, 2025	20.50	20.51	20.46	20.46	20.34	-0.12%	1,641
Jun 24, 2025	20.44	20.53	20.44	20.48	20.36	0.34%	9,460
Jun 23, 2025	20.20	20.41	20.20	20.41	20.29	0.94%	42,900
Jun 20, 2025	20.22	20.25	20.21	20.22	20.10	-0.20%	5,656
Jun 18, 2025	20.36	20.36	20.26	20.26	20.14	0.08%	1,202
Jun 17, 2025	20.24	20.24	20.24	20.24	20.13	-0.30%	702
Jun 16, 2025	20.35	20.37	20.31	20.31	20.19	0.41%	1,330
Jun 13, 2025	20.31	20.36	20.22	20.22	20.11	-0.58%	5,223
Jun 12, 2025	20.35	20.41	20.34	20.34	20.23	0.33%	14,797
Jun 11, 2025	20.35	20.35	20.28	20.28	20.16	0.06%	3,358
Jun 10, 2025	20.26	20.32	20.22	20.26	20.15	0.30%	7,401
Jun 9, 2025	20.24	20.28	20.20	20.20	20.09	0.23%	13,458
Jun 6, 2025	20.20	20.20	20.15	20.16	20.04	0.08%	1,775
Jun 5, 2025	20.17	20.18	20.13	20.14	20.02	-0.18%	1,449
Jun 4, 2025	20.21	20.22	20.18	20.18	20.06	0.17%	978
Jun 3, 2025	20.12	20.15	20.10	20.14	20.03	0.56%	42,604
Jun 2, 2025	20.01	20.03	20.01	20.03	19.91	0.04%	2,257
May 30, 2025	19.92	20.03	19.92	20.02	19.90	0.23%	674