FBD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.95	14.00	13.90	13.90	13.90	-0.36%	4,466
Jul 31, 2025	13.95	14.05	13.95	13.95	13.95	-	3,240
Jul 30, 2025	13.95	14.00	13.90	13.95	13.95	-	8,572
Jul 29, 2025	14.00	14.00	13.70	13.95	13.95	2.20%	3,289
Jul 28, 2025	13.70	14.00	13.65	13.65	13.65	-	2,759
Jul 25, 2025	14.00	14.00	13.65	13.65	13.65	-0.36%	2,729
Jul 24, 2025	13.80	13.85	13.65	13.70	13.70	0.74%	13,742
Jul 23, 2025	13.60	13.90	13.60	13.60	13.60	0.37%	3,055
Jul 22, 2025	13.85	13.85	13.50	13.55	13.55	-0.37%	7,492
Jul 21, 2025	13.60	13.90	13.60	13.60	13.60	-0.37%	5,557
Jul 18, 2025	13.55	13.80	13.55	13.65	13.65	-0.36%	644
Jul 17, 2025	13.55	13.80	13.50	13.70	13.70	1.48%	623
Jul 16, 2025	13.90	13.90	13.50	13.50	13.50	-1.82%	2,362
Jul 15, 2025	13.95	13.95	13.55	13.75	13.75	0.36%	5,847
Jul 14, 2025	13.50	13.85	13.50	13.70	13.70	-	2,857
Jul 11, 2025	13.80	13.80	13.70	13.70	13.70	-0.72%	3,948
Jul 10, 2025	13.75	13.95	13.75	13.80	13.80	0.36%	31,849
Jul 9, 2025	13.75	13.80	13.55	13.75	13.75	-	71,220
Jul 8, 2025	13.90	13.90	13.55	13.75	13.75	-0.36%	13,098
Jul 7, 2025	13.50	13.90	13.50	13.80	13.80	2.22%	12,959
Jul 4, 2025	13.70	13.90	13.50	13.50	13.50	-1.10%	1,458
Jul 3, 2025	13.55	13.75	13.55	13.65	13.65	-	3,467
Jul 2, 2025	13.85	13.85	13.60	13.65	13.65	-0.73%	4,493
Jul 1, 2025	13.85	13.90	13.60	13.75	13.75	-1.08%	2,635
Jun 30, 2025	13.95	13.95	13.50	13.90	13.90	0.72%	6,769
Jun 27, 2025	13.75	13.85	13.70	13.80	13.80	1.10%	8,654
Jun 26, 2025	13.75	13.75	13.60	13.65	13.65	-	9,182
Jun 25, 2025	13.70	13.70	13.40	13.65	13.65	1.87%	5,543
Jun 24, 2025	13.60	13.60	13.35	13.40	13.40	-1.47%	7,930
Jun 23, 2025	13.30	13.60	13.30	13.60	13.60	1.87%	7,596
Jun 20, 2025	13.50	13.50	13.35	13.35	13.35	-0.74%	13,545
Jun 19, 2025	13.90	13.90	13.40	13.45	13.45	-2.18%	14,744
Jun 18, 2025	13.70	13.90	13.55	13.75	13.75	0.36%	36,351
Jun 17, 2025	13.70	13.85	13.60	13.70	13.70	0.37%	42,697
Jun 16, 2025	13.90	13.90	13.65	13.65	13.65	-0.73%	3,216
Jun 13, 2025	13.90	13.95	13.75	13.75	13.75	-0.36%	12,435
Jun 12, 2025	14.00	14.00	13.80	13.80	13.80	-0.72%	7,604
Jun 11, 2025	13.75	13.95	13.75	13.90	13.90	0.72%	33,509
Jun 10, 2025	13.50	13.85	13.50	13.80	13.80	1.85%	52,838
Jun 9, 2025	13.55	13.55	13.50	13.55	13.55	-	113,973
Jun 6, 2025	13.55	13.55	13.50	13.55	13.55	-	4,909
Jun 5, 2025	13.60	13.60	13.45	13.55	13.55	-	15,642
Jun 4, 2025	13.20	13.65	13.20	13.55	13.55	1.88%	32,765
Jun 3, 2025	13.20	13.30	13.15	13.30	13.30	0.76%	32,169
Jun 2, 2025	13.10	13.20	13.00	13.20	13.20	1.54%	3,885
May 30, 2025	12.90	13.00	12.85	13.00	13.00	0.39%	21,769
May 29, 2025	13.20	13.30	12.95	12.95	12.95	-1.89%	17,681
May 28, 2025	13.15	13.20	13.00	13.20	13.20	0.76%	20,733
May 27, 2025	13.10	13.10	12.95	13.10	13.10	1.16%	184,304
May 26, 2025	13.00	13.00	12.85	12.95	12.95	-0.38%	9,482