FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	21.77	21.77	21.61	21.61	21.61	-1.46%	3,080
Jun 4, 2026	21.81	21.94	21.81	21.93	21.93	0.20%	4,242
Jun 3, 2026	21.92	21.97	21.89	21.89	21.89	-0.37%	6,559
Jun 2, 2026	21.99	22.00	21.90	21.97	21.97	0.58%	11,513
Jun 1, 2026	21.81	21.91	21.81	21.84	21.84	-	5,205
May 29, 2026	21.89	21.90	21.83	21.84	21.84	0.42%	4,051
May 28, 2026	21.71	21.81	21.71	21.75	21.75	0.24%	5,871
May 27, 2026	21.78	21.78	21.65	21.70	21.70	-0.20%	10,311
May 26, 2026	21.80	21.80	21.74	21.74	21.74	0.50%	1,207
May 22, 2026	21.56	21.63	21.55	21.63	21.63	0.48%	3,921
May 21, 2026	21.42	21.53	21.42	21.53	21.53	0.33%	791
May 20, 2026	21.61	21.63	21.60	21.60	21.46	0.84%	2,805
May 19, 2026	21.42	21.42	21.42	21.42	21.28	-0.54%	6
May 18, 2026	21.49	21.53	21.49	21.53	21.39	0.10%	1,920
May 15, 2026	23.85	23.85	21.46	21.51	21.37	-0.80%	2,499
May 14, 2026	21.73	21.75	21.64	21.68	21.54	0.34%	6,809
May 13, 2026	21.58	21.64	21.58	21.61	21.47	0.01%	1,762
May 12, 2026	21.60	21.62	21.52	21.61	21.47	-0.33%	6,119
May 11, 2026	21.76	21.76	21.66	21.68	21.54	-0.28%	8,006
May 8, 2026	21.76	21.76	21.66	21.74	21.60	0.31%	6,913
May 7, 2026	21.66	21.69	21.59	21.67	21.53	-0.40%	5,998
May 6, 2026	21.69	21.81	21.69	21.76	21.62	0.74%	11,377
May 5, 2026	21.59	21.65	21.59	21.60	21.46	0.62%	2,990
May 4, 2026	23.73	23.73	21.41	21.47	21.33	-0.50%	5,708
May 1, 2026	21.60	21.60	21.58	21.58	21.44	0.06%	674
Apr 30, 2026	21.57	21.57	21.56	21.56	21.42	0.77%	1,096
Apr 29, 2026	21.40	21.40	21.40	21.40	21.26	-0.25%	845
Apr 28, 2026	21.46	21.48	21.44	21.45	21.31	-0.46%	1,975
Apr 27, 2026	21.54	21.55	21.54	21.55	21.41	-0.14%	1,535
Apr 24, 2026	21.61	21.62	21.56	21.58	21.44	0.11%	833
Apr 23, 2026	21.61	21.65	21.56	21.56	21.42	0.06%	3,115
Apr 22, 2026	21.51	21.59	21.51	21.54	21.40	0.29%	5,174
Apr 21, 2026	21.48	21.48	21.48	21.48	21.34	-0.34%	189
Apr 20, 2026	21.63	21.73	21.63	21.69	21.41	0.01%	1,507
Apr 17, 2026	21.69	21.73	21.69	21.69	21.41	0.56%	560
Apr 16, 2026	21.59	21.59	21.54	21.57	21.29	0.37%	1,340
Apr 15, 2026	21.51	21.51	21.46	21.49	21.21	-0.02%	1,512
Apr 14, 2026	21.53	21.53	21.46	21.50	21.22	0.35%	2,439
Apr 13, 2026	21.33	21.43	21.33	21.42	21.15	0.53%	1,512
Apr 10, 2026	21.31	21.31	21.31	21.31	21.03	-0.24%	54
Apr 9, 2026	21.42	21.43	21.34	21.36	21.08	0.28%	3,508
Apr 8, 2026	21.49	21.49	21.26	21.30	21.02	1.50%	1,183
Apr 7, 2026	20.90	20.99	20.87	20.98	20.71	0.13%	10,335
Apr 6, 2026	21.02	21.02	20.95	20.96	20.69	0.05%	1,459
Apr 2, 2026	20.93	20.95	20.93	20.95	20.68	0.05%	611
Apr 1, 2026	21.00	21.00	20.92	20.94	20.67	0.46%	1,146
Mar 31, 2026	20.70	20.84	20.70	20.84	20.57	1.72%	2,390
Mar 30, 2026	20.55	20.60	20.49	20.49	20.22	-0.23%	6,761
Mar 27, 2026	20.61	20.61	20.52	20.53	20.27	-0.47%	1,132
Mar 26, 2026	20.77	20.83	20.63	20.63	20.37	-1.18%	5,475