FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	41.23	41.23	40.02	40.37	40.37	-1.08%	1,415,532
Apr 9, 2026	39.97	41.18	39.57	40.81	40.81	1.27%	1,701,796
Apr 8, 2026	39.85	41.05	38.95	40.30	40.30	7.81%	3,081,455
Apr 7, 2026	37.27	37.61	36.66	37.38	37.38	-0.95%	2,077,896
Apr 6, 2026	37.00	37.84	36.68	37.74	37.74	1.34%	1,641,229
Apr 2, 2026	37.10	38.26	36.07	37.24	37.24	-2.72%	8,517,600
Apr 1, 2026	39.05	39.59	38.17	38.28	38.28	-1.77%	1,533,813
Mar 31, 2026	38.07	40.01	37.74	38.97	38.97	4.87%	2,289,572
Mar 30, 2026	38.42	39.04	37.07	37.16	37.16	-2.65%	2,798,728
Mar 27, 2026	38.47	39.04	37.82	38.17	38.17	-1.17%	2,323,893
Mar 26, 2026	38.71	39.95	38.37	38.62	38.62	-2.08%	2,159,254
Mar 25, 2026	40.15	40.69	38.20	39.44	39.44	-0.30%	3,596,990
Mar 24, 2026	38.67	40.64	38.44	39.56	39.56	0.46%	3,276,317
Mar 23, 2026	39.58	41.12	39.14	39.38	39.38	1.81%	3,100,860
Mar 20, 2026	40.82	40.84	38.38	38.68	38.68	-5.43%	4,390,497
Mar 19, 2026	40.76	41.37	39.95	40.90	40.90	-1.09%	2,521,729
Mar 18, 2026	41.99	42.70	41.15	41.35	41.35	-3.37%	4,810,516
Mar 17, 2026	43.78	44.87	42.68	42.79	42.79	-2.64%	5,478,130
Mar 16, 2026	43.75	44.63	43.50	43.95	43.95	1.83%	3,935,219
Mar 13, 2026	43.73	44.19	43.03	43.16	43.16	-0.25%	1,650,919
Mar 12, 2026	44.43	44.83	42.95	43.27	43.27	-4.21%	3,196,968
Mar 11, 2026	45.17	45.59	44.70	45.17	45.17	-0.22%	2,001,003
Mar 10, 2026	45.21	46.87	44.72	45.27	45.27	-0.72%	2,681,601
Mar 9, 2026	44.96	45.72	43.71	45.60	45.60	-0.18%	5,264,254
Mar 6, 2026	47.22	47.50	45.45	45.68	45.68	-5.25%	2,790,440
Mar 5, 2026	50.08	51.21	47.83	48.21	48.21	-5.17%	2,735,754
Mar 4, 2026	51.79	52.37	50.13	50.84	50.84	-1.05%	1,646,043
Mar 3, 2026	50.50	51.96	48.99	51.38	51.38	-1.89%	3,204,638
Mar 2, 2026	53.49	53.76	51.75	52.37	52.37	-3.63%	2,976,097
Feb 27, 2026	53.52	54.78	53.16	54.34	54.34	-	2,267,860
Feb 26, 2026	54.54	55.75	53.32	54.34	54.34	0.24%	2,132,369
Feb 25, 2026	56.23	56.60	53.73	54.21	54.21	-3.52%	2,643,581
Feb 24, 2026	56.05	57.02	55.70	56.19	56.19	0.77%	2,319,950
Feb 23, 2026	57.00	57.26	54.80	55.76	55.76	2.65%	4,028,103
Feb 20, 2026	53.96	55.94	53.19	54.32	54.32	0.41%	3,544,972
Feb 19, 2026	53.51	55.04	53.13	54.10	53.84	0.46%	2,844,922
Feb 18, 2026	52.97	55.28	52.74	53.85	53.59	2.47%	3,394,804
Feb 17, 2026	50.81	53.22	50.65	52.55	52.30	2.40%	5,625,019
Feb 13, 2026	50.51	54.43	50.00	51.32	51.07	-17.62%	18,381,840
Feb 12, 2026	64.33	64.84	62.18	62.30	62.00	-1.22%	2,929,432
Feb 11, 2026	63.86	64.84	61.77	63.07	62.77	-2.13%	1,901,496
Feb 10, 2026	62.00	64.67	61.43	64.44	64.13	6.16%	2,941,044
Feb 9, 2026	61.96	61.96	60.54	60.70	60.41	-1.86%	1,482,849
Feb 6, 2026	60.52	62.26	60.38	61.85	61.55	3.34%	2,104,028
Feb 5, 2026	60.66	61.28	59.05	59.85	59.56	-2.19%	1,867,251
Feb 4, 2026	57.32	61.25	57.32	61.19	60.90	7.82%	2,704,396
Feb 3, 2026	54.19	57.88	54.19	56.75	56.48	4.32%	2,959,949
Feb 2, 2026	54.00	54.79	53.30	54.40	54.14	0.55%	2,288,821
Jan 30, 2026	54.50	54.75	53.31	54.10	53.84	-1.64%	1,293,818
Jan 29, 2026	54.75	55.12	53.27	55.00	54.74	0.22%	1,572,467