FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	53.56	53.99	51.70	51.94	51.69	-2.59%	2,497,725
Jan 6, 2026	50.61	53.37	50.45	53.32	53.06	4.24%	1,830,033
Jan 5, 2026	50.63	52.81	50.28	51.15	50.90	0.41%	1,576,131
Jan 2, 2026	50.45	51.56	49.82	50.94	50.70	1.84%	962,128
Dec 31, 2025	50.59	51.01	49.94	50.02	49.78	-1.50%	694,366
Dec 30, 2025	50.79	51.36	50.50	50.78	50.54	-0.37%	685,734
Dec 29, 2025	51.45	51.69	50.41	50.97	50.73	-0.78%	921,694
Dec 26, 2025	51.16	51.40	50.69	51.37	51.12	0.06%	683,401
Dec 24, 2025	50.82	51.49	50.40	51.34	51.09	1.62%	414,675
Dec 23, 2025	50.58	50.61	49.58	50.52	50.28	-0.36%	1,070,300
Dec 22, 2025	51.12	51.40	50.64	50.70	50.46	-0.63%	1,835,087
Dec 19, 2025	51.05	51.32	50.45	51.02	50.77	-0.91%	2,549,776
Dec 18, 2025	52.31	53.18	51.49	51.49	51.24	-0.58%	1,852,230
Dec 17, 2025	50.78	52.54	50.39	51.79	51.54	0.88%	1,632,425
Dec 16, 2025	51.96	52.09	50.99	51.34	51.09	-0.89%	1,068,421
Dec 15, 2025	52.50	52.67	51.23	51.80	51.55	-0.80%	1,527,106
Dec 12, 2025	53.32	53.32	51.80	52.22	51.97	-0.42%	1,814,131
Dec 11, 2025	51.50	52.49	50.76	52.44	52.19	2.42%	2,011,506