FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	55.48	56.08	54.37	54.88	54.62	-0.94%	1,173,007
Jan 27, 2026	56.28	56.83	55.34	55.40	55.13	-2.48%	1,509,246
Jan 26, 2026	58.03	58.45	56.50	56.81	56.54	-2.66%	2,193,229
Jan 23, 2026	60.44	60.44	58.25	58.36	58.08	-3.57%	1,798,080
Jan 22, 2026	61.27	62.15	59.76	60.52	60.23	-0.46%	1,412,576
Jan 21, 2026	59.74	61.68	59.15	60.80	60.51	3.09%	1,696,858
Jan 20, 2026	60.51	60.88	58.56	58.98	58.70	-4.18%	2,322,926
Jan 16, 2026	61.18	62.15	60.83	61.55	61.25	0.42%	2,014,448
Jan 15, 2026	60.52	61.58	60.14	61.29	61.00	1.83%	2,552,659
Jan 14, 2026	59.46	61.19	58.43	60.19	59.90	1.18%	1,938,665
Jan 13, 2026	59.53	60.13	58.79	59.49	59.20	0.32%	2,131,536
Jan 12, 2026	57.69	59.61	57.25	59.30	59.02	2.00%	2,544,616
Jan 9, 2026	55.88	58.39	54.88	58.14	57.86	5.71%	3,008,066
Jan 8, 2026	51.42	55.96	51.20	55.00	54.74	5.89%	2,387,417