FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	51.48	51.84	51.24	51.63	51.63	0.23%	863,700
Nov 26, 2025	49.42	51.79	49.42	51.51	51.51	3.87%	2,196,845
Nov 25, 2025	47.74	49.95	47.21	49.59	49.59	5.20%	1,901,676
Nov 24, 2025	46.77	47.54	46.25	47.14	47.14	0.15%	1,484,273
Nov 21, 2025	44.80	47.36	44.04	47.07	47.07	5.80%	2,561,367
Nov 20, 2025	44.91	45.38	44.33	44.49	44.24	-0.20%	2,313,944
Nov 19, 2025	45.27	45.40	44.38	44.58	44.33	-1.52%	2,128,799
Nov 18, 2025	45.93	46.09	44.87	45.27	45.02	-2.31%	1,896,653
Nov 17, 2025	47.80	48.02	46.24	46.34	46.08	-3.48%	1,566,899
Nov 14, 2025	48.44	48.96	47.80	48.01	47.74	-1.74%	1,199,061
Nov 13, 2025	49.12	49.97	48.60	48.86	48.59	-1.05%	1,435,808
Nov 12, 2025	48.98	49.57	48.48	49.38	49.10	1.25%	2,271,097
Nov 11, 2025	49.08	49.42	48.68	48.77	48.50	0.16%	1,004,207
Nov 10, 2025	49.73	50.07	48.52	48.69	48.42	-2.07%	1,435,020
Nov 7, 2025	49.13	50.04	48.79	49.72	49.44	0.71%	1,472,971
Nov 6, 2025	50.63	50.86	49.17	49.37	49.09	-2.58%	2,271,200
Nov 5, 2025	48.68	51.57	48.46	50.68	50.40	2.20%	2,387,237
Nov 4, 2025	50.06	50.44	49.44	49.59	49.31	-2.03%	1,950,093
Nov 3, 2025	50.14	51.26	49.50	50.62	50.34	-0.35%	2,602,466
Oct 31, 2025	51.56	53.25	49.42	50.80	50.51	4.12%	2,952,141
Oct 30, 2025	49.51	50.38	48.68	48.79	48.52	-1.91%	1,926,647
Oct 29, 2025	51.21	51.21	49.31	49.74	49.46	-2.91%	2,520,324
Oct 28, 2025	50.76	51.86	50.68	51.23	50.94	-0.62%	809,225
Oct 27, 2025	50.95	52.42	50.94	51.55	51.26	1.48%	1,927,100
Oct 24, 2025	51.80	52.02	50.60	50.80	50.51	-1.68%	1,720,047
Oct 23, 2025	51.09	51.77	50.89	51.67	51.38	1.75%	1,307,384
Oct 22, 2025	51.88	52.55	50.57	50.78	50.49	-3.02%	1,863,774
Oct 21, 2025	48.87	52.63	48.87	52.36	52.07	2.95%	1,764,761
Oct 20, 2025	50.37	50.97	50.08	50.86	50.57	1.52%	1,058,090
Oct 17, 2025	49.60	50.17	48.98	50.10	49.82	0.99%	1,486,692
Oct 16, 2025	50.41	50.66	48.95	49.61	49.33	-0.20%	801,526
Oct 15, 2025	49.98	50.42	49.22	49.71	49.43	-0.20%	1,020,132
Oct 14, 2025	47.69	50.01	47.55	49.81	49.53	3.51%	1,707,778
Oct 13, 2025	48.79	49.31	48.09	48.12	47.85	-0.17%	1,830,891
Oct 10, 2025	50.42	50.55	48.07	48.20	47.93	-4.00%	1,726,889
Oct 9, 2025	51.90	52.05	50.06	50.21	49.93	-3.46%	1,143,594
Oct 8, 2025	51.13	52.06	50.82	52.01	51.72	1.96%	970,517
Oct 7, 2025	51.70	51.70	50.84	51.01	50.72	-1.41%	917,876
Oct 6, 2025	53.17	53.41	51.30	51.74	51.45	-2.14%	1,337,649
Oct 3, 2025	53.38	53.82	52.76	52.87	52.57	-0.69%	1,082,515
Oct 2, 2025	52.86	54.07	52.74	53.24	52.94	0.47%	912,431
Oct 1, 2025	53.17	53.89	52.55	52.99	52.69	-0.75%	1,110,428
Sep 30, 2025	53.14	53.44	52.15	53.39	53.09	0.47%	988,054
Sep 29, 2025	53.71	53.89	52.47	53.14	52.84	-0.24%	1,174,354
Sep 26, 2025	52.95	53.35	52.62	53.27	52.97	0.93%	698,376
Sep 25, 2025	53.19	53.80	52.40	52.78	52.48	-2.08%	1,574,932
Sep 24, 2025	53.76	54.34	53.36	53.90	53.60	-0.42%	1,297,794
Sep 23, 2025	54.76	55.17	53.76	54.13	53.83	-0.57%	1,217,680
Sep 22, 2025	55.63	55.75	54.41	54.44	54.13	-2.38%	1,559,115
Sep 19, 2025	57.29	57.40	55.66	55.77	55.46	-3.01%	2,453,974