FBD Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	19.50	19.60	19.40	19.50	19.50	0.52%	65,195
Oct 29, 2026	19.50	19.50	19.30	19.40	19.40	-	28,749
Oct 28, 2026	19.50	19.50	19.15	19.40	19.40	1.31%	9,799
Oct 27, 2026	19.30	19.40	19.10	19.15	19.15	0.26%	15,735
Oct 26, 2026	19.20	19.20	19.10	19.10	19.10	-0.78%	26,327
Oct 23, 2026	19.00	19.40	19.00	19.25	19.25	1.05%	6,748
Oct 22, 2026	19.25	19.40	19.00	19.05	19.05	-0.52%	23,251
Oct 21, 2026	19.05	19.45	19.05	19.15	19.15	0.79%	2,884
Oct 20, 2026	19.05	19.40	18.95	19.00	19.00	-2.06%	3,392
Oct 19, 2026	19.05	19.45	19.05	19.40	19.40	-0.51%	2,035
Oct 16, 2026	18.90	19.50	18.90	19.50	19.50	3.17%	6,984
Oct 15, 2026	19.20	19.20	18.60	18.90	18.90	-0.26%	7,951
Oct 14, 2026	18.95	19.00	18.80	18.95	18.95	-	7,903
Oct 13, 2026	19.05	19.05	18.65	18.95	18.95	1.61%	3,325
Oct 12, 2026	19.30	19.30	18.65	18.65	18.65	-1.84%	4,509
Oct 9, 2026	19.50	19.50	18.85	19.00	19.00	-1.04%	33,104
Oct 8, 2026	19.20	19.20	18.95	19.20	19.20	1.86%	57,818
Oct 7, 2026	19.00	19.40	18.85	18.85	18.85	-0.53%	21,302
Oct 6, 2026	19.00	19.00	18.80	18.95	18.95	0.80%	6,073
Oct 5, 2026	19.00	19.00	18.80	18.80	18.80	-1.05%	8,459
Oct 2, 2026	19.00	19.25	18.85	19.00	19.00	1.06%	9,246
Oct 1, 2026	19.10	19.10	18.80	18.80	18.80	0.80%	4,029
Sep 30, 2026	19.10	19.10	18.50	18.65	18.65	-	10,286
Sep 29, 2026	19.00	19.00	18.65	18.65	18.65	-0.53%	4,334
Sep 28, 2026	18.85	18.90	18.75	18.75	18.75	-0.79%	1,886
Sep 25, 2026	19.00	19.00	18.70	18.90	18.90	1.89%	1,699
Sep 24, 2026	18.65	18.95	18.55	18.55	18.55	-0.80%	5,292
Sep 23, 2026	19.00	19.00	18.65	18.70	18.70	-1.58%	5,070
Sep 22, 2026	19.15	19.20	19.00	19.00	19.00	-0.52%	5,910
Sep 21, 2026	19.55	19.55	19.10	19.10	19.10	-1.80%	4,468
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