FBMTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	22.14	22.14	22.14	22.14	22.14	-0.40%
Jul 7, 2026	22.23	22.23	22.23	22.23	22.23	-0.94%
Jul 6, 2026	22.44	22.44	22.44	22.44	22.44	0.90%
Jul 2, 2026	22.24	22.24	22.24	22.24	22.24	-0.49%
Jul 1, 2026	22.35	22.35	22.35	22.35	22.35	-0.45%
Jun 30, 2026	22.45	22.45	22.45	22.45	22.45	0.58%
Jun 29, 2026	22.32	22.32	22.32	22.32	22.32	1.13%
Jun 26, 2026	22.07	22.07	22.07	22.07	22.07	-0.27%
Jun 25, 2026	22.13	22.13	22.13	22.13	22.13	0.50%
Jun 24, 2026	22.02	22.02	22.02	22.02	22.02	0.09%
Jun 23, 2026	22.00	22.00	22.00	22.00	22.00	-1.61%
Jun 22, 2026	22.36	22.36	22.36	22.36	22.36	-0.18%
Jun 18, 2026	22.40	22.40	22.40	22.40	22.40	1.22%
Jun 17, 2026	22.13	22.13	22.13	22.13	22.13	-0.81%
Jun 16, 2026	22.31	22.31	22.31	22.31	22.31	-0.45%
Jun 15, 2026	22.41	22.41	22.41	22.41	22.41	1.91%
Jun 12, 2026	21.99	21.99	21.99	21.99	21.99	0.37%
Jun 11, 2026	21.91	21.91	21.91	21.91	21.91	2.29%
Jun 10, 2026	21.42	21.42	21.42	21.42	21.42	-1.74%
Jun 9, 2026	21.80	21.80	21.80	21.80	21.80	0.41%
Jun 8, 2026	21.71	21.71	21.71	21.71	21.71	0.37%
Jun 5, 2026	21.63	21.63	21.63	21.63	21.63	-2.96%
Jun 4, 2026	22.29	22.29	22.29	22.29	22.29	0.13%
Jun 3, 2026	22.26	22.26	22.26	22.26	22.26	-0.58%
Jun 2, 2026	22.39	22.39	22.39	22.39	22.39	0.22%
Jun 1, 2026	22.34	22.34	22.34	22.34	22.34	0.04%
May 29, 2026	22.33	22.33	22.33	22.33	22.33	0.27%
May 28, 2026	22.27	22.27	22.27	22.27	22.27	0.54%
May 27, 2026	22.15	22.15	22.15	22.15	22.15	0.32%
May 26, 2026	22.08	22.08	22.08	22.08	22.08	1.01%
May 22, 2026	21.86	21.86	21.86	21.86	21.86	0.14%
May 21, 2026	21.83	21.83	21.83	21.83	21.83	0.55%
May 20, 2026	21.71	21.71	21.71	21.71	21.71	1.26%
May 19, 2026	21.44	21.44	21.44	21.44	21.44	-0.88%
May 18, 2026	21.63	21.63	21.63	21.63	21.63	-0.05%
May 15, 2026	21.64	21.64	21.64	21.64	21.64	-1.68%
May 14, 2026	22.01	22.01	22.01	22.01	22.01	0.59%
May 13, 2026	21.88	21.88	21.88	21.88	21.88	0.51%
May 12, 2026	21.77	21.77	21.77	21.77	21.77	-0.46%
May 11, 2026	21.87	21.87	21.87	21.87	21.87	0.09%
May 8, 2026	21.85	21.85	21.85	21.85	21.85	0.55%
May 7, 2026	21.73	21.73	21.73	21.73	21.73	-0.73%
May 6, 2026	21.89	21.89	21.89	21.89	21.89	1.96%
May 5, 2026	21.47	21.47	21.47	21.47	21.47	0.61%
May 4, 2026	21.34	21.34	21.34	21.34	21.34	-
May 1, 2026	21.34	21.34	21.34	21.34	21.34	0.09%
Apr 30, 2026	21.32	21.32	21.32	21.32	21.32	1.28%
Apr 29, 2026	21.05	21.05	21.05	21.05	21.05	-0.24%
Apr 28, 2026	21.10	21.10	21.10	21.10	21.10	-0.75%
Apr 27, 2026	21.26	21.26	21.26	21.26	21.26	0.05%