FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	21.60	21.60	21.56	21.56	21.56	-	2,591
Jan 22, 2026	21.54	21.57	21.54	21.56	21.56	0.33%	359
Jan 21, 2026	21.50	21.51	21.39	21.49	21.49	0.13%	3,559
Jan 20, 2026	21.57	21.57	21.46	21.46	21.32	-0.96%	4,846
Jan 16, 2026	21.75	21.75	21.66	21.67	21.52	-0.04%	2,075
Jan 15, 2026	21.64	21.76	21.64	21.68	21.53	0.24%	3,596
Jan 14, 2026	21.65	21.65	21.53	21.63	21.48	-	1,153
Jan 13, 2026	21.69	21.69	21.60	21.63	21.48	-0.15%	1,492
Jan 12, 2026	21.71	21.71	21.64	21.66	21.51	0.19%	2,902
Jan 9, 2026	21.62	21.67	21.62	21.62	21.47	0.45%	1,279
Jan 8, 2026	21.51	21.57	21.51	21.52	21.38	0.07%	10,907
Jan 7, 2026	21.58	21.58	21.51	21.51	21.36	-0.29%	38,576
Jan 6, 2026	21.53	21.62	21.51	21.57	21.42	0.43%	10,993
Jan 5, 2026	21.44	21.55	21.44	21.48	21.33	0.68%	4,355
Jan 2, 2026	21.31	21.39	21.31	21.33	21.19	0.23%	2,969
Dec 31, 2025	21.38	21.38	21.28	21.28	21.14	-0.50%	1,401
Dec 30, 2025	21.44	21.44	21.39	21.39	21.24	-0.06%	3,319
Dec 29, 2025	21.39	21.43	21.39	21.40	21.26	-0.36%	945
Dec 26, 2025	21.53	21.53	21.47	21.48	21.33	0.08%	1,161
Dec 24, 2025	21.46	21.46	21.46	21.46	21.31	0.19%	19
Dec 23, 2025	21.42	21.44	21.42	21.42	21.27	0.15%	1,002
Dec 22, 2025	21.36	21.42	21.33	21.39	21.24	0.36%	7,986
Dec 19, 2025	21.32	21.37	21.28	21.31	21.17	0.38%	3,495
Dec 18, 2025	21.31	21.31	21.23	21.23	21.08	0.46%	1,630
Dec 17, 2025	21.22	21.30	21.11	21.13	20.99	-0.59%	8,890
Dec 16, 2025	21.19	21.26	21.18	21.26	21.11	-0.02%	16,786
Dec 15, 2025	19.81	21.27	19.81	21.26	21.12	-0.02%	479
Dec 12, 2025	21.32	21.32	21.27	21.27	21.12	-1.25%	2,934
Dec 11, 2025	21.54	21.54	21.54	21.54	21.25	0.21%	137
Dec 10, 2025	21.40	21.51	21.40	21.49	21.20	0.58%	3,668
Dec 9, 2025	21.43	21.47	21.37	21.37	21.08	0.07%	32,746
Dec 8, 2025	21.40	21.40	21.35	21.35	21.07	-0.21%	5,039
Dec 5, 2025	21.43	21.45	21.40	21.40	21.11	0.12%	1,513
Dec 4, 2025	21.35	21.37	21.31	21.37	21.09	0.05%	2,935
Dec 3, 2025	21.34	21.41	21.33	21.36	21.07	0.28%	27,109
Dec 2, 2025	21.84	21.84	21.22	21.30	21.02	0.14%	5,372
Dec 1, 2025	21.29	21.29	21.27	21.27	20.99	-0.27%	371
Nov 28, 2025	21.36	21.40	21.33	21.33	21.04	0.03%	14,355
Nov 26, 2025	21.27	21.36	21.27	21.32	21.04	0.63%	4,353
Nov 25, 2025	21.15	21.19	21.15	21.19	20.90	0.46%	363
Nov 24, 2025	20.98	21.09	20.98	21.09	20.81	0.99%	57,673
Nov 21, 2025	20.82	20.97	20.82	20.88	20.60	0.06%	2,646
Nov 20, 2025	20.95	20.97	20.87	20.87	20.47	-0.74%	3,110
Nov 19, 2025	20.99	21.03	20.99	21.03	20.62	0.07%	1,199
Nov 18, 2025	20.97	21.05	20.97	21.01	20.60	-0.12%	1,105
Nov 17, 2025	21.19	21.22	21.04	21.04	20.63	-0.65%	5,440
Nov 14, 2025	20.92	21.29	20.92	21.17	20.76	-0.24%	1,854
Nov 13, 2025	21.48	21.48	21.18	21.22	20.81	-0.87%	10,505
Nov 12, 2025	21.46	21.47	21.41	21.41	21.00	0.25%	407
Nov 11, 2025	21.41	21.42	21.36	21.36	20.94	0.15%	1,672