FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	40.68	40.96	39.70	40.40	-	2.01%	912,292
Sep 21, 2026	39.82	40.15	38.89	39.60	39.60	0.51%	2,217,214
Sep 18, 2026	39.50	39.82	39.20	39.40	39.40	-0.88%	3,308,023
Sep 17, 2026	40.67	41.35	39.49	39.75	39.75	0.51%	2,341,673
Sep 16, 2026	40.28	40.64	38.90	39.55	39.55	-0.98%	2,892,112
Sep 15, 2026	40.74	40.80	39.90	39.94	39.94	-1.96%	2,217,843
Sep 14, 2026	39.74	41.06	39.66	40.74	40.74	0.02%	1,892,246
Sep 11, 2026	40.08	40.75	39.53	40.73	40.73	2.49%	2,074,478
Sep 10, 2026	40.67	40.67	39.29	39.74	39.74	-2.41%	2,407,172
Sep 9, 2026	41.84	42.01	40.67	40.72	40.72	-3.48%	1,748,258
Sep 8, 2026	42.96	43.17	42.12	42.19	42.19	-2.13%	2,023,873
Sep 4, 2026	42.21	43.37	41.75	43.11	43.11	2.13%	1,919,737
Sep 3, 2026	43.38	43.60	41.84	42.21	42.21	-1.59%	2,214,022
Sep 2, 2026	42.89	43.52	42.52	42.89	42.89	0.28%	1,817,724
Sep 1, 2026	43.94	43.94	42.36	42.77	42.77	-3.52%	1,955,858
Aug 31, 2026	44.97	44.97	44.07	44.33	44.33	-2.57%	1,655,386
Aug 28, 2026	45.79	46.74	44.92	45.50	45.50	0.42%	1,154,538
Aug 27, 2026	46.00	46.28	45.14	45.31	45.31	-2.16%	1,785,750
Aug 26, 2026	45.96	46.41	45.62	46.31	46.31	1.40%	2,054,753
Aug 25, 2026	45.85	46.32	45.01	45.67	45.67	1.58%	2,243,579
Aug 24, 2026	45.37	46.27	44.24	44.96	44.96	0.97%	2,358,126
Aug 21, 2026	45.00	45.27	44.49	44.53	44.53	-0.42%	2,598,706
Aug 20, 2026	45.51	45.99	44.85	44.98	44.72	-3.25%	3,637,250
Aug 19, 2026	46.33	47.57	46.15	46.49	46.22	2.63%	4,328,791
Aug 18, 2026	46.35	46.36	45.25	45.30	45.04	-2.69%	3,189,392
Aug 17, 2026	47.64	47.64	46.12	46.55	46.28	-2.70%	1,780,005
Aug 14, 2026	47.96	48.67	47.65	47.84	47.56	-1.22%	1,623,901
Aug 13, 2026	49.58	49.89	48.28	48.43	48.15	-0.90%	1,933,497
Aug 12, 2026	50.18	50.30	47.84	48.87	48.59	-2.26%	1,731,520
Aug 11, 2026	49.51	50.60	49.40	50.00	49.71	4.19%	2,595,291
Aug 10, 2026	50.02	50.51	47.90	47.99	47.71	-5.49%	2,830,442
Aug 7, 2026	50.32	52.03	50.15	50.78	50.49	0.85%	2,600,052
Aug 6, 2026	51.14	52.55	49.83	50.35	50.06	-3.71%	2,608,896
Aug 5, 2026	52.00	52.92	50.48	52.29	51.99	-0.83%	5,526,503
Aug 4, 2026	52.54	53.94	52.24	52.73	52.43	1.07%	3,488,844
Aug 3, 2026	49.76	52.37	49.66	52.17	51.87	5.91%	2,721,041
Jul 31, 2026	49.23	50.60	48.04	49.26	48.98	0.02%	1,860,164
Jul 30, 2026	49.86	49.94	48.10	49.25	48.97	0.26%	1,719,841
Jul 29, 2026	49.36	50.66	48.34	49.12	48.84	-3.86%	3,631,121
Jul 28, 2026	52.00	52.90	51.05	51.09	50.79	-0.76%	2,637,560
Jul 27, 2026	52.11	52.71	51.10	51.48	51.18	0.41%	2,074,306
Jul 24, 2026	49.92	51.87	49.72	51.27	50.97	2.95%	1,497,278
Jul 23, 2026	49.53	50.00	48.71	49.80	49.51	-0.82%	2,389,197
Jul 22, 2026	49.92	50.82	49.63	50.21	49.92	1.27%	1,686,142
Jul 21, 2026	49.91	50.57	49.47	49.58	49.29	-1.25%	2,249,747
Jul 20, 2026	51.71	51.85	49.68	50.21	49.92	-2.41%	1,531,992
Jul 17, 2026	52.27	54.09	50.96	51.45	51.15	-2.22%	2,065,990
Jul 16, 2026	50.71	52.93	50.71	52.62	52.32	2.87%	1,598,088
Jul 15, 2026	50.76	52.29	50.25	51.15	50.85	1.05%	2,079,487
Jul 14, 2026	51.29	51.76	49.64	50.62	50.33	0.68%	2,138,176