FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	21.44	21.52	21.44	21.52	21.52	0.57%	415
Oct 24, 2025	21.45	21.48	21.40	21.40	21.40	0.46%	6,197
Oct 23, 2025	21.30	21.30	21.30	21.30	21.30	0.19%	276
Oct 22, 2025	21.34	21.34	21.25	21.26	21.26	-0.98%	3,516
Oct 21, 2025	21.52	21.52	21.47	21.47	21.47	-0.19%	4,294
Oct 20, 2025	21.49	21.54	21.48	21.51	21.38	0.65%	11,430
Oct 17, 2025	21.32	21.42	21.32	21.37	21.25	0.08%	2,121
Oct 16, 2025	21.38	21.39	21.36	21.36	21.23	-0.11%	811
Oct 15, 2025	21.71	21.71	21.36	21.38	21.25	0.23%	5,016
Oct 14, 2025	21.27	21.42	21.27	21.33	21.20	0.19%	1,005
Oct 13, 2025	21.26	21.29	21.26	21.29	21.16	1.06%	155
Oct 10, 2025	21.46	21.46	21.07	21.07	20.94	-1.10%	6,015
Oct 9, 2025	21.28	21.30	21.23	21.30	21.18	-0.36%	403
Oct 8, 2025	21.38	21.38	21.37	21.38	21.25	0.42%	3,709
Oct 7, 2025	21.28	21.29	21.28	21.29	21.16	-0.26%	1,054
Oct 6, 2025	21.35	21.43	21.35	21.35	21.22	0.16%	6,479
Oct 3, 2025	21.49	21.49	21.31	21.31	21.19	-	2,323
Oct 2, 2025	21.38	21.38	21.31	21.31	21.18	0.01%	4,434
Oct 1, 2025	21.31	21.31	21.31	21.31	21.18	0.27%	261
Sep 30, 2025	21.29	21.30	21.16	21.25	21.12	0.19%	10,655
Sep 29, 2025	21.30	21.31	21.21	21.21	21.08	-0.09%	7,503
Sep 26, 2025	21.20	21.24	21.20	21.23	21.10	-0.21%	4,804
Sep 25, 2025	21.15	21.31	21.14	21.28	21.15	-0.12%	6,637
Sep 24, 2025	21.38	21.42	21.30	21.30	21.05	-0.24%	13,235
Sep 23, 2025	21.35	21.35	21.35	21.35	21.10	-0.07%	14
Sep 22, 2025	21.35	21.41	21.34	21.37	21.12	0.22%	5,113
Sep 19, 2025	21.32	21.32	21.32	21.32	21.07	0.29%	7
Sep 18, 2025	21.26	21.26	21.26	21.26	21.01	-0.17%	2,084
Sep 17, 2025	21.35	21.35	21.26	21.30	21.05	0.40%	2,983
Sep 16, 2025	21.24	21.25	21.21	21.21	20.97	-0.27%	2,326
Sep 15, 2025	21.31	21.34	21.26	21.27	21.02	0.17%	17,865
Sep 12, 2025	21.28	21.29	21.23	21.23	20.99	-0.37%	3,523
Sep 11, 2025	21.27	21.32	21.27	21.31	21.06	0.58%	6,364
Sep 10, 2025	21.19	21.19	21.19	21.19	20.94	0.53%	15
Sep 9, 2025	21.08	21.08	21.08	21.08	20.83	-0.09%	81
Sep 8, 2025	21.13	21.13	21.09	21.10	20.85	0.34%	2,397
Sep 5, 2025	21.03	21.03	21.03	21.03	20.78	0.31%	108
Sep 4, 2025	21.08	21.08	20.94	20.96	20.72	0.58%	2,722
Sep 3, 2025	20.73	20.84	20.73	20.84	20.60	0.30%	107
Sep 2, 2025	20.64	20.78	20.64	20.78	20.54	-0.23%	7,405
Aug 29, 2025	20.91	20.92	20.83	20.83	20.58	-0.36%	3,038
Aug 28, 2025	20.95	20.95	20.87	20.90	20.66	0.14%	1,493
Aug 27, 2025	20.82	20.87	20.80	20.87	20.63	0.20%	857
Aug 26, 2025	20.86	20.87	20.82	20.83	20.59	0.21%	8,373
Aug 25, 2025	20.82	20.82	20.79	20.79	20.54	-0.18%	3,900
Aug 22, 2025	20.89	20.90	20.82	20.82	20.58	0.50%	2,601
Aug 21, 2025	20.74	20.77	20.64	20.72	20.48	-0.26%	19,292
Aug 20, 2025	20.74	20.78	20.74	20.78	20.41	0.08%	1,411
Aug 19, 2025	20.81	20.84	20.76	20.76	20.40	-0.24%	7,348
Aug 18, 2025	20.82	20.82	20.81	20.81	20.45	0.02%	2,006