FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	21.43	21.43	21.34	21.34	21.34	-0.22%	111
Mar 10, 2026	21.45	21.53	21.38	21.39	21.39	-0.16%	8,384
Mar 9, 2026	21.16	21.42	21.07	21.42	21.42	0.43%	8,358
Mar 6, 2026	21.34	21.39	21.27	21.33	21.33	-0.80%	3,444
Mar 5, 2026	21.60	21.62	21.44	21.50	21.50	-0.62%	4,702
Mar 4, 2026	21.64	21.66	21.64	21.64	21.64	0.36%	1,035
Mar 3, 2026	21.50	21.65	21.39	21.56	21.56	-0.86%	6,290
Mar 2, 2026	21.66	21.79	21.62	21.75	21.75	0.06%	12,572
Feb 27, 2026	21.71	22.31	21.65	21.74	21.74	-0.22%	4,152
Feb 26, 2026	21.82	21.85	21.63	21.79	21.79	-0.02%	4,033
Feb 25, 2026	21.82	21.84	21.79	21.79	21.79	0.39%	641
Feb 24, 2026	21.59	21.72	21.59	21.71	21.71	0.42%	3,790
Feb 23, 2026	21.60	21.65	21.60	21.62	21.61	-0.54%	1,905
Feb 20, 2026	21.72	21.73	21.65	21.73	21.73	-0.36%	2,526
Feb 19, 2026	21.80	21.81	21.74	21.81	21.66	-0.04%	834
Feb 18, 2026	21.83	21.90	21.79	21.82	21.67	0.34%	5,168
Feb 17, 2026	21.67	21.75	21.67	21.75	21.60	-0.12%	2,768
Feb 13, 2026	21.83	21.86	21.76	21.77	21.63	0.44%	8,408
Feb 12, 2026	21.85	21.85	21.68	21.68	21.53	-0.96%	13,680
Feb 11, 2026	21.80	21.91	21.80	21.89	21.74	-0.02%	4,125
Feb 10, 2026	21.91	21.94	21.87	21.89	21.74	0.14%	16,681
Feb 9, 2026	21.83	21.93	21.83	21.86	21.71	0.37%	1,924
Feb 6, 2026	21.67	21.79	21.67	21.78	21.63	1.53%	4,904
Feb 5, 2026	21.48	21.52	21.42	21.45	21.31	-0.45%	4,919
Feb 4, 2026	21.51	21.65	21.51	21.55	21.40	-0.24%	8,229
Feb 3, 2026	21.64	21.64	21.53	21.60	21.45	-0.30%	8,421
Feb 2, 2026	21.65	21.68	21.59	21.67	21.52	0.45%	6,480
Jan 30, 2026	21.56	21.59	21.56	21.57	21.42	-0.81%	2,060
Jan 29, 2026	21.66	21.74	21.65	21.74	21.60	0.02%	1,278
Jan 28, 2026	21.75	21.75	21.74	21.74	21.59	0.22%	1,115
Jan 27, 2026	21.68	21.71	21.67	21.69	21.54	0.25%	3,884
Jan 26, 2026	21.66	21.90	21.59	21.64	21.49	0.35%	2,845
Jan 23, 2026	21.60	21.60	21.56	21.56	21.42	-	2,591
Jan 22, 2026	21.54	21.57	21.54	21.56	21.42	0.33%	359
Jan 21, 2026	21.50	21.51	21.39	21.49	21.35	0.13%	3,559
Jan 20, 2026	21.57	21.57	21.46	21.46	21.17	-0.96%	4,846
Jan 16, 2026	21.75	21.75	21.66	21.67	21.38	-0.04%	2,075
Jan 15, 2026	21.64	21.76	21.64	21.68	21.39	0.24%	3,596
Jan 14, 2026	21.65	21.65	21.53	21.63	21.34	-	1,153
Jan 13, 2026	21.69	21.69	21.60	21.63	21.34	-0.15%	1,492
Jan 12, 2026	21.71	21.71	21.64	21.66	21.37	0.19%	2,902
Jan 9, 2026	21.62	21.67	21.62	21.62	21.33	0.45%	1,279
Jan 8, 2026	21.51	21.57	21.51	21.52	21.23	0.07%	10,907
Jan 7, 2026	21.58	21.58	21.51	21.51	21.22	-0.29%	38,576
Jan 6, 2026	21.53	21.62	21.51	21.57	21.28	0.43%	10,993
Jan 5, 2026	21.44	21.55	21.44	21.48	21.19	0.68%	4,355
Jan 2, 2026	21.31	21.39	21.31	21.33	21.04	0.23%	2,969
Dec 31, 2025	21.38	21.38	21.28	21.28	21.00	-0.50%	1,401
Dec 30, 2025	21.44	21.44	21.39	21.39	21.10	-0.06%	3,319
Dec 29, 2025	21.39	21.43	21.39	21.40	21.11	-0.36%	945