FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	21.73	21.75	21.64	21.68	21.68	0.34%	6,809
May 13, 2026	21.58	21.64	21.58	21.61	21.61	0.01%	1,762
May 12, 2026	21.60	21.62	21.52	21.61	21.61	-0.33%	6,119
May 11, 2026	21.76	21.76	21.66	21.68	21.68	-0.28%	8,006
May 8, 2026	21.76	21.76	21.66	21.74	21.74	0.30%	6,913
May 7, 2026	21.66	21.69	21.59	21.67	21.67	-0.40%	5,998
May 6, 2026	21.69	21.81	21.69	21.76	21.76	0.74%	11,377
May 5, 2026	21.59	21.65	21.59	21.60	21.60	0.62%	2,990
May 4, 2026	23.73	23.73	21.41	21.47	21.47	-0.50%	5,708
May 1, 2026	21.60	21.60	21.58	21.58	21.58	0.06%	674
Apr 30, 2026	21.57	21.57	21.56	21.56	21.56	0.78%	1,096
Apr 29, 2026	21.40	21.40	21.40	21.40	21.40	-0.25%	845
Apr 28, 2026	21.46	21.48	21.44	21.45	21.45	-0.46%	1,975
Apr 27, 2026	21.54	21.55	21.54	21.55	21.55	-0.14%	1,535
Apr 24, 2026	21.61	21.62	21.56	21.58	21.58	0.12%	833
Apr 23, 2026	21.61	21.65	21.56	21.56	21.56	0.06%	3,115
Apr 22, 2026	21.51	21.59	21.51	21.54	21.54	0.29%	5,174
Apr 21, 2026	21.48	21.48	21.48	21.48	21.48	-0.98%	189
Apr 20, 2026	21.63	21.73	21.63	21.69	21.55	0.01%	1,507
Apr 17, 2026	21.69	21.73	21.69	21.69	21.55	0.56%	560
Apr 16, 2026	21.59	21.59	21.54	21.57	21.43	0.37%	1,340
Apr 15, 2026	21.51	21.51	21.46	21.49	21.35	-0.02%	1,512
Apr 14, 2026	21.53	21.53	21.46	21.50	21.36	0.35%	2,439
Apr 13, 2026	21.33	21.43	21.33	21.42	21.28	0.53%	1,512
Apr 10, 2026	21.31	21.31	21.31	21.31	21.17	-0.23%	54
Apr 9, 2026	21.42	21.43	21.34	21.36	21.22	0.28%	3,508
Apr 8, 2026	21.49	21.49	21.26	21.30	21.16	1.51%	1,183
Apr 7, 2026	20.90	20.99	20.87	20.98	20.85	0.12%	10,335
Apr 6, 2026	21.02	21.02	20.95	20.96	20.82	0.05%	1,459
Apr 2, 2026	20.93	20.95	20.93	20.95	20.81	0.05%	611
Apr 1, 2026	21.00	21.00	20.92	20.94	20.80	0.47%	1,146
Mar 31, 2026	20.70	20.84	20.70	20.84	20.70	1.72%	2,390
Mar 30, 2026	20.55	20.60	20.49	20.49	20.35	-0.23%	6,761
Mar 27, 2026	20.61	20.61	20.52	20.53	20.40	-0.47%	1,132
Mar 26, 2026	20.77	20.83	20.63	20.63	20.50	-1.86%	5,475
Mar 25, 2026	21.04	21.04	21.02	21.02	20.74	0.53%	2,591
Mar 24, 2026	20.97	20.97	20.91	20.91	20.63	-0.02%	4,123
Mar 23, 2026	20.92	20.92	20.89	20.92	20.64	0.80%	3,599
Mar 20, 2026	21.03	21.03	20.75	20.75	20.47	-1.26%	515
Mar 19, 2026	20.91	21.01	20.91	21.01	20.73	-0.13%	795
Mar 18, 2026	21.23	21.23	21.04	21.04	20.76	-1.01%	5,301
Mar 17, 2026	21.17	21.33	21.17	21.26	20.97	0.22%	13,156
Mar 16, 2026	21.25	21.27	21.17	21.21	20.93	0.71%	4,594
Mar 13, 2026	21.22	21.22	21.06	21.06	20.78	-0.44%	159
Mar 12, 2026	21.25	21.25	21.14	21.15	20.87	-0.88%	5,600
Mar 11, 2026	21.43	21.43	21.34	21.34	21.06	-0.22%	111
Mar 10, 2026	21.45	21.53	21.38	21.39	21.10	-0.16%	8,384
Mar 9, 2026	21.16	21.42	21.07	21.42	21.14	0.43%	8,358
Mar 6, 2026	21.34	21.39	21.27	21.33	21.05	-0.80%	3,444
Mar 5, 2026	21.60	21.62	21.44	21.50	21.22	-0.62%	4,702