FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	21.79	21.79	21.73	21.73	21.73	-0.42%	1,151
Aug 27, 2026	21.84	21.84	21.76	21.82	21.82	0.05%	10,578
Aug 26, 2026	21.78	21.81	21.75	21.81	21.81	0.04%	1,918
Aug 25, 2026	21.82	21.83	21.71	21.80	21.80	0.17%	35,292
Aug 24, 2026	21.75	21.78	21.75	21.76	21.76	-0.12%	1,406
Aug 21, 2026	21.69	21.79	21.69	21.79	21.79	0.34%	2,807
Aug 20, 2026	21.25	21.92	21.25	21.86	21.72	-0.24%	8,982
Aug 19, 2026	21.89	21.98	21.89	21.91	21.77	0.23%	12,403
Aug 18, 2026	21.79	21.95	21.79	21.86	21.72	-0.56%	7,861
Aug 17, 2026	22.02	22.02	21.98	21.99	21.84	-0.20%	5,407
Aug 14, 2026	22.04	22.04	22.01	22.03	21.88	-0.09%	1,253
Aug 13, 2026	22.81	22.81	22.02	22.05	21.90	0.32%	4,172
Aug 12, 2026	21.95	22.03	21.95	21.98	21.84	0.45%	2,023
Aug 11, 2026	21.93	21.93	21.88	21.88	21.74	-0.02%	10,574
Aug 10, 2026	21.91	21.97	21.89	21.89	21.74	-0.11%	9,554
Aug 7, 2026	23.75	23.75	21.86	21.91	21.76	0.43%	8,199
Aug 6, 2026	21.90	21.96	21.82	21.82	21.67	-0.24%	7,832
Aug 5, 2026	21.95	21.95	21.86	21.87	21.72	0.11%	9,157
Aug 4, 2026	21.67	21.92	21.67	21.85	21.70	1.01%	6,344
Aug 3, 2026	21.65	21.70	21.54	21.63	21.48	0.50%	3,274
Jul 31, 2026	21.55	21.55	21.52	21.52	21.38	0.02%	1,303
Jul 30, 2026	21.44	21.57	21.44	21.52	21.37	0.96%	6,975
Jul 29, 2026	21.43	21.47	21.31	21.31	21.17	-0.93%	8,605
Jul 28, 2026	21.57	21.57	21.51	21.51	21.37	0.20%	412
Jul 27, 2026	21.52	21.52	21.38	21.47	21.32	0.31%	8,092
Jul 24, 2026	21.34	21.44	21.34	21.40	21.26	0.18%	790
Jul 23, 2026	21.48	21.48	21.35	21.36	21.22	-0.69%	1,261
Jul 22, 2026	21.58	21.82	21.51	21.51	21.37	-0.01%	4,193
Jul 21, 2026	21.53	21.56	21.44	21.51	21.37	0.55%	16,703
Jul 20, 2026	21.60	21.60	21.53	21.53	21.25	-0.31%	468
Jul 17, 2026	21.58	21.63	21.58	21.60	21.32	-0.20%	2,622
Jul 16, 2026	21.67	21.67	21.64	21.64	21.36	-0.05%	5,579
Jul 15, 2026	21.69	21.71	21.65	21.65	21.37	0.05%	2,672
Jul 14, 2026	21.61	21.72	21.61	21.64	21.36	-0.04%	5,560
Jul 13, 2026	21.72	21.81	21.65	21.65	21.37	-0.56%	3,525
Jul 10, 2026	21.76	21.87	21.76	21.77	21.49	0.15%	7,485
Jul 9, 2026	21.84	21.84	21.74	21.74	21.46	0.24%	2,334
Jul 8, 2026	21.62	21.69	21.56	21.69	21.40	0.03%	5,302
Jul 7, 2026	22.34	22.34	21.64	21.68	21.40	-0.74%	14,757
Jul 6, 2026	21.74	21.86	21.74	21.84	21.56	0.72%	9,625
Jul 2, 2026	21.74	21.74	21.65	21.69	21.40	-0.06%	6,350
Jul 1, 2026	21.73	21.77	21.63	21.70	21.42	-0.40%	1,640
Jun 30, 2026	21.76	21.83	21.73	21.79	21.50	0.35%	3,896
Jun 29, 2026	21.62	21.75	21.61	21.71	21.43	0.47%	18,132
Jun 26, 2026	21.62	21.65	21.57	21.61	21.33	-0.09%	4,358
Jun 25, 2026	21.70	21.70	21.63	21.63	21.35	0.20%	12,467
Jun 24, 2026	21.66	21.76	21.66	21.72	21.30	-0.10%	5,275
Jun 23, 2026	23.54	24.14	20.53	21.75	21.33	-0.51%	11,135
Jun 22, 2026	21.88	21.91	21.79	21.86	21.44	-0.03%	27,321
Jun 18, 2026	21.92	21.92	21.86	21.87	21.44	0.52%	3,197