FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	21.28	21.35	21.24	21.35	21.35	0.57%	6,799
Oct 14, 2026	21.21	21.24	21.12	21.23	21.23	-0.21%	36,482
Oct 13, 2026	21.29	21.30	21.24	21.28	21.28	0.14%	672
Oct 12, 2026	21.28	21.29	21.24	21.25	21.25	0.02%	4,025
Oct 9, 2026	21.26	21.28	21.23	21.24	21.24	-0.23%	1,801
Oct 8, 2026	21.18	21.29	21.15	21.29	21.29	0.71%	22,688
Oct 7, 2026	21.13	21.17	21.12	21.14	21.14	-0.89%	3,326
Oct 6, 2026	21.26	21.33	21.16	21.33	21.33	0.81%	10,782
Oct 5, 2026	21.17	21.17	21.09	21.16	21.16	0.12%	1,564
Oct 2, 2026	21.15	21.21	21.09	21.13	21.13	0.12%	4,339
Oct 1, 2026	21.04	21.16	21.00	21.11	21.11	0.42%	18,749
Sep 30, 2026	21.15	21.15	21.02	21.02	21.02	-0.23%	3,226
Sep 29, 2026	21.22	21.22	21.07	21.07	21.07	-0.10%	11,139
Sep 28, 2026	21.17	21.17	21.06	21.09	21.09	-0.63%	1,119
Sep 25, 2026	21.21	21.27	21.21	21.23	21.23	0.26%	3,522
Sep 24, 2026	21.19	21.23	21.14	21.17	21.17	-0.36%	16,630
Sep 23, 2026	21.43	21.48	21.38	21.39	21.25	-0.66%	4,059
Sep 22, 2026	21.53	21.54	21.51	21.53	21.39	0.02%	5,733
Sep 21, 2026	21.53	21.57	21.48	21.53	21.38	0.37%	48,587
Sep 18, 2026	21.42	21.49	21.42	21.45	21.31	-0.13%	4,736
Sep 17, 2026	21.44	21.52	21.42	21.48	21.33	0.70%	11,262
Sep 16, 2026	21.50	21.50	21.33	21.33	21.18	-0.32%	27,656
Sep 15, 2026	21.41	21.47	21.36	21.40	21.25	-0.38%	23,494
Sep 14, 2026	21.53	21.54	21.48	21.48	21.33	-0.38%	2,577
Sep 11, 2026	21.55	21.57	21.55	21.56	21.41	0.42%	7,365
Sep 10, 2026	21.52	21.52	21.43	21.47	21.33	-0.74%	4,108
Sep 9, 2026	21.75	21.75	21.55	21.63	21.48	-0.37%	4,986
Sep 8, 2026	21.72	21.73	21.68	21.71	21.56	-0.25%	3,768
Sep 4, 2026	21.80	21.80	21.75	21.76	21.62	-0.02%	4,107
Sep 3, 2026	21.80	21.80	21.77	21.77	21.62	0.59%	408
Sep 2, 2026	21.64	21.67	21.64	21.64	21.49	0.38%	3,834
Sep 1, 2026	21.61	21.66	21.56	21.56	21.41	-0.57%	5,051
Aug 31, 2026	21.62	21.71	21.62	21.68	21.53	-0.22%	4,700
Aug 28, 2026	21.79	21.79	21.73	21.73	21.58	-0.42%	1,151
Aug 27, 2026	21.84	21.84	21.76	21.82	21.67	0.05%	10,578
Aug 26, 2026	21.78	21.81	21.75	21.81	21.66	0.04%	1,918
Aug 25, 2026	21.82	21.83	21.71	21.80	21.65	0.17%	35,292
Aug 24, 2026	21.75	21.78	21.75	21.76	21.62	-0.12%	1,406
Aug 21, 2026	21.69	21.79	21.69	21.79	21.64	0.34%	2,807
Aug 20, 2026	21.25	21.92	21.25	21.86	21.57	-0.24%	8,982
Aug 19, 2026	21.89	21.98	21.89	21.91	21.62	0.23%	12,403
Aug 18, 2026	21.79	21.95	21.79	21.86	21.57	-0.56%	7,861
Aug 17, 2026	22.02	22.02	21.98	21.99	21.69	-0.20%	5,407
Aug 14, 2026	22.04	22.04	22.01	22.03	21.74	-0.09%	1,253
Aug 13, 2026	22.81	22.81	22.02	22.05	21.76	0.32%	4,172
Aug 12, 2026	21.95	22.03	21.95	21.98	21.69	0.45%	2,023
Aug 11, 2026	21.93	21.93	21.88	21.88	21.59	-0.02%	10,574
Aug 10, 2026	21.91	21.97	21.89	21.89	21.59	-0.11%	9,554
Aug 7, 2026	23.75	23.75	21.86	21.91	21.62	0.43%	8,199
Aug 6, 2026	21.90	21.96	21.82	21.82	21.53	-0.24%	7,832