FBD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.80	19.80	19.45	19.45	19.45	-2.75%	12,299
Sep 17, 2026	19.20	20.00	19.20	20.00	20.00	4.44%	8,454
Sep 16, 2026	18.65	19.15	18.65	19.15	19.15	2.68%	16,319
Sep 15, 2026	18.55	19.00	18.50	18.65	18.65	0.54%	26,681
Sep 14, 2026	18.50	18.70	18.50	18.55	18.55	-0.80%	11,318
Sep 11, 2026	18.75	18.75	18.50	18.70	18.70	0.27%	4,542
Sep 10, 2026	18.65	19.00	18.50	18.65	18.65	1.91%	38,776
Sep 9, 2026	18.90	19.15	18.90	19.05	18.30	-	31,978
Sep 8, 2026	19.10	19.20	19.05	19.05	18.30	-	4,111
Sep 7, 2026	18.85	19.05	18.60	19.05	18.30	0.79%	20,327
Sep 4, 2026	18.80	18.90	18.45	18.90	18.16	0.80%	7,507
Sep 3, 2026	18.80	18.80	18.40	18.75	18.01	-0.27%	4,395
Sep 2, 2026	18.75	18.80	18.40	18.80	18.06	-	6,688
Sep 1, 2026	18.75	18.80	18.50	18.80	18.06	0.53%	36,536
Aug 31, 2026	18.75	18.75	18.40	18.70	17.96	0.54%	7,007
Aug 28, 2026	18.15	18.60	18.05	18.60	17.87	2.76%	5,716
Aug 27, 2026	18.20	18.40	18.10	18.10	17.39	-0.55%	20,019
Aug 26, 2026	18.30	18.55	18.20	18.20	17.48	0.55%	15,268
Aug 25, 2026	18.25	18.25	18.00	18.10	17.39	-0.55%	35,547
Aug 24, 2026	18.00	18.70	18.00	18.20	17.48	-1.09%	23,415
Aug 21, 2026	18.75	18.75	18.20	18.40	17.68	-0.54%	6,429
Aug 20, 2026	18.75	18.75	18.10	18.50	17.77	-7.50%	27,978
Aug 19, 2026	18.30	20.00	18.00	20.00	19.21	10.50%	38,867
Aug 18, 2026	18.20	18.20	18.05	18.10	17.39	-0.55%	40,753
Aug 17, 2026	18.25	18.25	18.20	18.20	17.48	-0.27%	2,398
Aug 14, 2026	18.25	18.40	18.20	18.25	17.53	-0.27%	10,553
Aug 13, 2026	18.65	18.65	18.25	18.30	17.58	0.55%	3,946
Aug 12, 2026	18.50	18.50	18.20	18.20	17.48	-1.36%	733
Aug 11, 2026	18.45	18.45	18.15	18.45	17.72	2.50%	9,900
Aug 10, 2026	18.15	18.25	17.70	18.00	17.29	1.41%	9,480
Aug 7, 2026	17.95	18.00	17.75	17.75	17.05	1.43%	17,515
Aug 6, 2026	17.40	17.65	17.40	17.50	16.81	-	16,675
Aug 5, 2026	17.25	17.50	17.25	17.50	16.81	1.74%	14,941
Aug 4, 2026	17.20	17.50	17.00	17.20	16.52	0.29%	3,156
Aug 3, 2026	17.10	17.25	17.10	17.15	16.47	-2.00%	2,990
Jul 31, 2026	17.00	17.50	17.00	17.50	16.81	2.04%	3,392
Jul 30, 2026	16.80	17.35	16.80	17.15	16.47	-1.15%	20,623
Jul 29, 2026	17.05	17.35	17.05	17.35	16.67	2.36%	2,138
Jul 28, 2026	17.00	17.40	16.95	16.95	16.28	-0.29%	8,871
Jul 27, 2026	17.00	17.25	16.85	17.00	16.33	-1.45%	43,958
Jul 24, 2026	17.35	17.40	17.00	17.25	16.57	-0.86%	1,759
Jul 23, 2026	17.10	17.45	17.10	17.40	16.71	-0.57%	18,733
Jul 22, 2026	17.25	17.50	17.25	17.50	16.81	1.45%	3,310
Jul 21, 2026	17.20	17.25	17.10	17.25	16.57	0.29%	6,807
Jul 20, 2026	17.05	17.35	16.70	17.20	16.52	1.18%	2,154
Jul 17, 2026	17.25	17.30	17.00	17.00	16.33	0.89%	5,430
Jul 16, 2026	17.05	17.10	16.85	16.85	16.19	-0.88%	2,089
Jul 15, 2026	17.00	17.35	17.00	17.00	16.33	-2.30%	9,154
Jul 14, 2026	16.70	17.40	16.70	17.40	16.71	3.88%	1,761
Jul 13, 2026	17.00	17.00	16.75	16.75	16.09	-1.47%	4,843