FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	21.67	21.75	21.67	21.75	21.75	-0.12%	2,768
Feb 13, 2026	21.83	21.86	21.76	21.77	21.77	0.44%	8,408
Feb 12, 2026	21.85	21.85	21.68	21.68	21.68	-0.96%	13,680
Feb 11, 2026	21.80	21.91	21.80	21.89	21.89	-0.02%	4,125
Feb 10, 2026	21.91	21.94	21.87	21.89	21.89	0.14%	16,681
Feb 9, 2026	21.83	21.93	21.83	21.86	21.86	0.37%	1,924
Feb 6, 2026	21.67	21.79	21.67	21.78	21.78	1.53%	4,904
Feb 5, 2026	21.48	21.52	21.42	21.45	21.45	-0.45%	4,919
Feb 4, 2026	21.51	21.65	21.51	21.55	21.55	-0.24%	8,229
Feb 3, 2026	21.64	21.64	21.53	21.60	21.60	-0.30%	8,421
Feb 2, 2026	21.65	21.68	21.59	21.67	21.67	0.45%	6,480
Jan 30, 2026	21.56	21.59	21.56	21.57	21.57	-0.81%	2,031
Jan 29, 2026	21.66	21.74	21.65	21.74	21.74	0.02%	1,278
Jan 28, 2026	21.75	21.75	21.74	21.74	21.74	0.22%	1,115
Jan 27, 2026	21.68	21.71	21.67	21.69	21.69	0.25%	3,884
Jan 26, 2026	21.66	21.90	21.59	21.64	21.63	0.35%	2,845
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