FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.62	21.65	21.57	21.61	21.61	-0.09%	4,358
Jun 25, 2026	21.70	21.70	21.63	21.63	21.63	0.20%	12,467
Jun 24, 2026	21.66	21.76	21.66	21.72	21.58	-0.10%	5,275
Jun 23, 2026	23.54	24.14	20.53	21.75	21.61	-0.51%	11,135
Jun 22, 2026	21.88	21.91	21.79	21.86	21.72	-0.03%	27,321
Jun 18, 2026	21.92	21.92	21.86	21.87	21.73	0.52%	3,197
Jun 17, 2026	21.97	21.97	21.75	21.75	21.61	-0.59%	3,536
Jun 16, 2026	21.94	21.97	21.88	21.88	21.74	-0.11%	6,304
Jun 15, 2026	21.95	21.95	21.91	21.91	21.77	0.58%	5,274
Jun 12, 2026	21.74	21.84	21.74	21.78	21.64	0.53%	3,663
Jun 11, 2026	21.56	21.67	21.55	21.67	21.53	1.21%	835
Jun 10, 2026	21.41	21.41	21.41	21.41	21.27	-0.93%	100
Jun 9, 2026	21.24	21.89	21.24	21.61	21.47	-0.08%	9,668
Jun 8, 2026	21.56	21.81	21.52	21.63	21.49	0.07%	3,419
Jun 5, 2026	21.77	21.77	21.61	21.61	21.47	-1.46%	3,080
Jun 4, 2026	21.81	21.94	21.81	21.93	21.79	0.20%	4,242
Jun 3, 2026	21.92	21.97	21.89	21.89	21.75	-0.37%	6,559
Jun 2, 2026	21.99	22.00	21.90	21.97	21.83	0.58%	11,513
Jun 1, 2026	21.81	21.91	21.81	21.84	21.70	-	5,205
May 29, 2026	21.89	21.90	21.83	21.84	21.70	0.42%	4,051
May 28, 2026	21.71	21.81	21.71	21.75	21.61	0.24%	5,871
May 27, 2026	21.78	21.78	21.65	21.70	21.56	-0.20%	10,311
May 26, 2026	21.80	21.80	21.74	21.74	21.60	0.50%	1,207
May 22, 2026	21.56	21.63	21.55	21.63	21.49	0.48%	3,921
May 21, 2026	21.42	21.53	21.42	21.53	21.39	0.33%	791
May 20, 2026	21.61	21.63	21.60	21.60	21.32	0.84%	2,805
May 19, 2026	21.42	21.42	21.42	21.42	21.14	-0.54%	6
May 18, 2026	21.49	21.53	21.49	21.53	21.26	0.10%	1,920
May 15, 2026	23.85	23.85	21.46	21.51	21.24	-0.80%	2,499
May 14, 2026	21.73	21.75	21.64	21.68	21.41	0.34%	6,809
May 13, 2026	21.58	21.64	21.58	21.61	21.33	0.01%	1,762
May 12, 2026	21.60	21.62	21.52	21.61	21.33	-0.33%	6,119
May 11, 2026	21.76	21.76	21.66	21.68	21.40	-0.28%	8,006
May 8, 2026	21.76	21.76	21.66	21.74	21.46	0.31%	6,913
May 7, 2026	21.66	21.69	21.59	21.67	21.40	-0.40%	5,998
May 6, 2026	21.69	21.81	21.69	21.76	21.48	0.74%	11,377
May 5, 2026	21.59	21.65	21.59	21.60	21.32	0.62%	2,990
May 4, 2026	23.73	23.73	21.41	21.47	21.19	-0.50%	5,708
May 1, 2026	21.60	21.60	21.58	21.58	21.30	0.06%	674
Apr 30, 2026	21.57	21.57	21.56	21.56	21.29	0.77%	1,096
Apr 29, 2026	21.40	21.40	21.40	21.40	21.12	-0.25%	845
Apr 28, 2026	21.46	21.48	21.44	21.45	21.18	-0.46%	1,975
Apr 27, 2026	21.54	21.55	21.54	21.55	21.27	-0.14%	1,535
Apr 24, 2026	21.61	21.62	21.56	21.58	21.30	0.11%	833
Apr 23, 2026	21.61	21.65	21.56	21.56	21.28	0.06%	3,115
Apr 22, 2026	21.51	21.59	21.51	21.54	21.27	0.29%	5,174
Apr 21, 2026	21.48	21.48	21.48	21.48	21.20	-0.34%	189
Apr 20, 2026	21.63	21.73	21.63	21.69	21.28	0.01%	1,507
Apr 17, 2026	21.69	21.73	21.69	21.69	21.28	0.56%	560
Apr 16, 2026	21.59	21.59	21.54	21.57	21.16	0.37%	1,340