FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	54.19	57.88	54.19	56.75	56.75	4.32%	2,955,130
Feb 2, 2026	54.00	54.79	53.30	54.40	54.40	0.55%	2,288,552
Jan 30, 2026	54.50	54.75	53.31	54.10	54.10	-1.64%	1,282,653
Jan 29, 2026	54.75	55.12	53.27	55.00	55.00	0.22%	1,572,333
Jan 28, 2026	55.48	56.08	54.37	54.88	54.88	-0.94%	1,150,204
Jan 27, 2026	56.28	56.83	55.34	55.40	55.40	-2.48%	1,509,230
Jan 26, 2026	58.03	58.45	56.50	56.81	56.81	-2.66%	2,193,214
Jan 23, 2026	60.44	60.44	58.25	58.36	58.36	-3.57%	1,798,080
Jan 22, 2026	61.27	62.15	59.76	60.52	60.52	-0.46%	1,412,575
Jan 21, 2026	59.74	61.68	59.15	60.80	60.80	3.09%	1,696,850
Jan 20, 2026	60.51	60.88	58.56	58.98	58.98	-4.18%	2,322,926
Jan 16, 2026	61.18	62.15	60.83	61.55	61.55	0.42%	1,995,855
Jan 15, 2026	60.52	61.58	60.14	61.29	61.29	1.83%	2,551,820
Jan 14, 2026	59.46	61.19	58.43	60.19	60.19	1.18%	1,938,665
Jan 13, 2026	59.53	60.13	58.79	59.49	59.49	0.32%	2,131,525
Jan 12, 2026	57.69	59.61	57.25	59.30	59.30	2.00%	2,537,371
Jan 9, 2026	55.88	58.39	54.88	58.14	58.14	5.71%	3,005,025
Jan 8, 2026	51.42	55.96	51.20	55.00	55.00	5.89%	2,386,831
Jan 7, 2026	53.56	53.99	51.70	51.94	51.94	-2.59%	2,313,418
Jan 6, 2026	50.61	53.37	50.45	53.32	53.32	4.24%	1,830,013
Jan 5, 2026	50.63	52.81	50.28	51.15	51.15	0.41%	1,576,131
Jan 2, 2026	50.45	51.56	49.82	50.94	50.94	1.84%	962,067
Dec 31, 2025	50.59	51.01	49.94	50.02	50.02	-1.50%	665,349
Dec 30, 2025	50.79	51.36	50.50	50.78	50.78	-0.37%	685,733
Dec 29, 2025	51.45	51.69	50.41	50.97	50.97	-0.78%	921,694
Dec 26, 2025	51.16	51.40	50.69	51.37	51.37	0.06%	683,401
Dec 24, 2025	50.82	51.49	50.40	51.34	51.34	1.62%	414,652
Dec 23, 2025	50.58	50.61	49.58	50.52	50.52	-0.36%	1,053,723
Dec 22, 2025	51.12	51.40	50.64	50.70	50.70	-0.63%	1,833,416
Dec 19, 2025	51.05	51.32	50.45	51.02	51.02	-0.91%	2,523,257
Dec 18, 2025	52.31	53.18	51.49	51.49	51.49	-0.58%	1,852,230
Dec 17, 2025	50.78	52.54	50.39	51.79	51.79	0.88%	1,632,425
Dec 16, 2025	51.96	52.09	50.99	51.34	51.34	-0.89%	1,068,421
Dec 15, 2025	52.50	52.67	51.23	51.80	51.80	-0.80%	1,527,106
Dec 12, 2025	53.32	53.32	51.80	52.22	52.22	-0.42%	1,814,131
Dec 11, 2025	51.50	52.49	50.76	52.44	52.44	2.42%	2,011,506
Dec 10, 2025	48.95	51.48	48.78	51.20	51.20	5.11%	1,683,509
Dec 9, 2025	49.18	49.65	48.69	48.71	48.71	-1.75%	979,845
Dec 8, 2025	50.22	50.22	49.18	49.58	49.58	-1.27%	1,951,786
Dec 5, 2025	50.61	51.54	49.89	50.22	50.22	-1.01%	1,509,395
Dec 4, 2025	51.56	51.75	50.35	50.73	50.73	-1.42%	1,401,164
Dec 3, 2025	51.25	52.69	51.20	51.46	51.46	0.18%	1,672,830
Dec 2, 2025	51.93	52.06	50.85	51.37	51.37	-0.89%	1,435,196
Dec 1, 2025	50.87	52.24	50.55	51.83	51.83	0.39%	1,455,859
Nov 28, 2025	51.48	51.84	51.24	51.63	51.63	0.23%	865,194
Nov 26, 2025	49.42	51.79	49.42	51.51	51.51	3.87%	2,285,583
Nov 25, 2025	47.74	49.95	47.21	49.59	49.59	5.20%	1,969,424
Nov 24, 2025	46.77	47.54	46.25	47.14	47.14	0.15%	1,495,982
Nov 21, 2025	44.80	47.36	44.04	47.07	47.07	5.80%	2,561,668
Nov 20, 2025	44.91	45.38	44.33	44.49	44.24	-0.20%	2,313,944