FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.97	20.97	20.97	20.97	-	0.63%	764
Mar 31, 2026	20.70	20.84	20.70	20.84	20.84	1.72%	2,390
Mar 30, 2026	20.55	20.60	20.49	20.49	20.49	-0.23%	6,761
Mar 27, 2026	20.61	20.61	20.52	20.53	20.53	-0.47%	1,132
Mar 26, 2026	20.77	20.83	20.63	20.63	20.63	-1.86%	5,475
Mar 25, 2026	21.04	21.04	21.02	21.02	20.88	0.53%	2,591
Mar 24, 2026	20.97	20.97	20.91	20.91	20.77	-0.02%	4,123
Mar 23, 2026	20.92	20.92	20.89	20.92	20.77	0.80%	3,599
Mar 20, 2026	21.03	21.03	20.75	20.75	20.61	-1.26%	515
Mar 19, 2026	20.91	21.01	20.91	21.01	20.87	-0.13%	795
Mar 18, 2026	21.23	21.23	21.04	21.04	20.90	-1.01%	5,301
Mar 17, 2026	21.17	21.33	21.17	21.26	21.11	0.22%	13,156
Mar 16, 2026	21.25	21.27	21.17	21.21	21.06	0.71%	4,594
Mar 13, 2026	21.22	21.22	21.06	21.06	20.91	-0.44%	159
Mar 12, 2026	21.25	21.25	21.14	21.15	21.01	-0.88%	5,600
Mar 11, 2026	21.43	21.43	21.34	21.34	21.19	-0.22%	111
Mar 10, 2026	21.45	21.53	21.38	21.39	21.24	-0.16%	8,384
Mar 9, 2026	21.16	21.42	21.07	21.42	21.27	0.43%	8,358
Mar 6, 2026	21.34	21.39	21.27	21.33	21.18	-0.80%	3,444
Mar 5, 2026	21.60	21.62	21.44	21.50	21.36	-0.62%	4,702
Mar 4, 2026	21.64	21.66	21.64	21.64	21.49	0.36%	1,035
Mar 3, 2026	21.50	21.65	21.39	21.56	21.41	-0.86%	6,290
Mar 2, 2026	21.66	21.79	21.62	21.75	21.60	0.06%	12,572
Feb 27, 2026	21.71	22.31	21.65	21.74	21.59	-0.22%	4,152
Feb 26, 2026	21.82	21.85	21.63	21.79	21.64	-0.02%	4,033
Feb 25, 2026	21.82	21.84	21.79	21.79	21.64	0.39%	641
Feb 24, 2026	21.59	21.72	21.59	21.71	21.56	0.42%	3,790
Feb 23, 2026	21.60	21.65	21.60	21.62	21.47	-0.54%	1,905
Feb 20, 2026	21.72	21.73	21.65	21.73	21.58	-0.36%	2,526
Feb 19, 2026	21.80	21.81	21.74	21.81	21.52	-0.04%	834
Feb 18, 2026	21.83	21.90	21.79	21.82	21.52	0.34%	5,168
Feb 17, 2026	21.67	21.75	21.67	21.75	21.45	-0.12%	2,768
Feb 13, 2026	21.83	21.86	21.76	21.77	21.48	0.44%	8,408
Feb 12, 2026	21.85	21.85	21.68	21.68	21.38	-0.96%	13,680
Feb 11, 2026	21.80	21.91	21.80	21.89	21.59	-0.02%	4,125
Feb 10, 2026	21.91	21.94	21.87	21.89	21.60	0.14%	16,681
Feb 9, 2026	21.83	21.93	21.83	21.86	21.56	0.37%	1,924
Feb 6, 2026	21.67	21.79	21.67	21.78	21.48	1.53%	4,904
Feb 5, 2026	21.48	21.52	21.42	21.45	21.16	-0.45%	4,919
Feb 4, 2026	21.51	21.65	21.51	21.55	21.26	-0.24%	8,229
Feb 3, 2026	21.64	21.64	21.53	21.60	21.31	-0.30%	8,421
Feb 2, 2026	21.65	21.68	21.59	21.67	21.37	0.45%	6,480
Jan 30, 2026	21.56	21.59	21.56	21.57	21.28	-0.81%	2,060
Jan 29, 2026	21.66	21.74	21.65	21.74	21.45	0.02%	1,278
Jan 28, 2026	21.75	21.75	21.74	21.74	21.44	0.22%	1,115
Jan 27, 2026	21.68	21.71	21.67	21.69	21.40	0.25%	3,884
Jan 26, 2026	21.66	21.90	21.59	21.64	21.34	0.35%	2,845
Jan 23, 2026	21.60	21.60	21.56	21.56	21.27	-	2,591
Jan 22, 2026	21.54	21.57	21.54	21.56	21.27	0.33%	359
Jan 21, 2026	21.50	21.51	21.39	21.49	21.20	0.13%	3,559