FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	49.13	50.04	48.79	49.72	49.72	0.71%	1,321,204
Nov 6, 2025	50.63	50.86	49.17	49.37	49.37	-2.58%	2,271,200
Nov 5, 2025	48.68	51.57	48.46	50.68	50.68	2.20%	2,387,133
Nov 4, 2025	50.06	50.44	49.44	49.59	49.59	-2.03%	1,950,093
Nov 3, 2025	50.14	51.26	49.50	50.62	50.62	-0.35%	2,602,466
Oct 31, 2025	51.56	53.25	49.42	50.80	50.80	4.12%	2,952,141
Oct 30, 2025	49.51	50.38	48.68	48.79	48.79	-1.91%	1,926,647
Oct 29, 2025	51.21	51.21	49.31	49.74	49.74	-2.91%	2,520,324
Oct 28, 2025	50.76	51.86	50.68	51.23	51.23	-0.62%	809,225
Oct 27, 2025	50.95	52.42	50.94	51.55	51.55	1.48%	1,927,100
Oct 24, 2025	51.80	52.02	50.60	50.80	50.80	-1.68%	1,720,047
Oct 23, 2025	51.09	51.77	50.89	51.67	51.67	1.75%	1,307,384
Oct 22, 2025	51.88	52.55	50.57	50.78	50.78	-3.02%	1,863,774
Oct 21, 2025	48.87	52.63	48.87	52.36	52.36	2.95%	1,764,761
Oct 20, 2025	50.37	50.97	50.08	50.86	50.86	1.52%	1,058,090
Oct 17, 2025	49.60	50.17	48.98	50.10	50.10	0.99%	1,486,692
Oct 16, 2025	50.41	50.66	48.95	49.61	49.61	-0.20%	801,526
Oct 15, 2025	49.98	50.42	49.22	49.71	49.71	-0.20%	1,020,132
Oct 14, 2025	47.69	50.01	47.55	49.81	49.81	3.51%	1,707,778
Oct 13, 2025	48.79	49.31	48.09	48.12	48.12	-0.17%	1,830,891
Oct 10, 2025	50.42	50.55	48.07	48.20	48.20	-4.00%	1,726,889
Oct 9, 2025	51.90	52.05	50.06	50.21	50.21	-3.46%	1,143,594
Oct 8, 2025	51.13	52.06	50.82	52.01	52.01	1.96%	970,517
Oct 7, 2025	51.70	51.70	50.84	51.01	51.01	-1.41%	917,876
Oct 6, 2025	53.17	53.41	51.30	51.74	51.74	-2.14%	1,337,649
Oct 3, 2025	53.38	53.82	52.76	52.87	52.87	-0.69%	1,082,515
Oct 2, 2025	52.86	54.07	52.74	53.24	53.24	0.47%	912,431
Oct 1, 2025	53.17	53.89	52.55	52.99	52.99	-0.75%	1,110,428
Sep 30, 2025	53.14	53.44	52.15	53.39	53.39	0.47%	988,054
Sep 29, 2025	53.71	53.89	52.47	53.14	53.14	-0.24%	1,174,354
Sep 26, 2025	52.95	53.35	52.62	53.27	53.27	0.93%	698,376
Sep 25, 2025	53.19	53.80	52.40	52.78	52.78	-2.08%	1,574,932
Sep 24, 2025	53.76	54.34	53.36	53.90	53.90	-0.42%	1,297,794
Sep 23, 2025	54.76	55.17	53.76	54.13	54.13	-0.57%	1,217,680
Sep 22, 2025	55.63	55.75	54.41	54.44	54.44	-2.38%	1,559,115
Sep 19, 2025	57.29	57.40	55.66	55.77	55.77	-3.01%	2,453,974
Sep 18, 2025	57.57	57.75	56.68	57.50	57.50	1.04%	1,993,045
Sep 17, 2025	58.44	59.80	56.45	56.91	56.91	-2.40%	2,371,411
Sep 16, 2025	58.65	59.16	57.86	58.31	58.31	-0.27%	1,486,817
Sep 15, 2025	59.63	59.97	58.37	58.47	58.47	-1.37%	1,189,091
Sep 12, 2025	60.24	60.62	59.28	59.28	59.28	-2.42%	1,910,484
Sep 11, 2025	59.15	60.85	59.02	60.75	60.75	3.44%	1,863,065
Sep 10, 2025	58.72	59.89	58.53	58.73	58.73	-0.03%	1,128,275
Sep 9, 2025	60.07	60.61	58.49	58.75	58.75	-3.28%	1,476,739
Sep 8, 2025	60.50	60.89	59.69	60.74	60.74	-0.13%	1,475,568
Sep 5, 2025	59.87	61.60	59.61	60.82	60.82	3.00%	2,507,987
Sep 4, 2025	57.72	59.09	57.07	59.05	59.05	3.32%	1,916,422
Sep 3, 2025	57.21	57.64	56.74	57.15	57.15	-0.61%	1,073,890
Sep 2, 2025	57.40	57.88	56.74	57.50	57.50	-1.74%	1,402,999
Aug 29, 2025	58.81	59.22	58.17	58.52	58.52	-0.71%	835,146