FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	51.05	51.21	50.18	50.89	50.89	1.11%	1,012,575
Jun 13, 2025	50.63	51.26	50.02	50.33	50.33	-2.82%	1,316,813
Jun 12, 2025	51.46	52.04	50.69	51.79	51.79	-0.12%	1,774,769
Jun 11, 2025	53.45	53.87	51.75	51.85	51.85	-1.87%	1,236,840
Jun 10, 2025	52.67	53.65	51.89	52.84	52.84	1.54%	2,857,297
Jun 9, 2025	52.01	52.47	51.16	52.04	52.04	1.66%	1,672,423
Jun 6, 2025	51.66	51.99	50.96	51.19	51.19	0.20%	1,336,244
Jun 5, 2025	50.95	51.46	49.94	51.09	51.09	0.12%	1,722,175
Jun 4, 2025	50.78	51.36	50.47	51.03	51.03	0.91%	1,178,233
Jun 3, 2025	49.43	50.80	48.78	50.57	50.57	3.27%	1,731,453
Jun 2, 2025	49.98	50.52	48.39	48.97	48.97	-2.84%	1,525,505
May 30, 2025	50.31	50.86	49.98	50.40	50.40	-1.35%	11,924,564
May 29, 2025	50.81	51.11	49.56	51.09	51.09	2.20%	4,104,508
May 28, 2025	51.63	51.63	49.73	49.99	49.99	-3.08%	5,099,576
May 27, 2025	50.91	51.80	50.07	51.58	51.58	2.63%	2,362,289
May 23, 2025	49.52	50.54	49.52	50.26	50.02	-0.93%	1,565,751
May 22, 2025	50.76	50.90	49.88	50.73	50.49	-0.51%	2,689,124
May 21, 2025	52.85	53.19	50.97	50.99	50.74	-5.45%	1,411,993
May 20, 2025	54.21	54.79	53.79	53.93	53.67	-1.25%	1,344,186
May 19, 2025	54.06	54.87	53.80	54.61	54.35	-1.80%	1,741,106
May 16, 2025	54.69	55.78	54.25	55.61	55.34	1.74%	1,478,446
May 15, 2025	54.44	54.91	53.90	54.66	54.40	-0.07%	2,034,556
May 14, 2025	56.05	56.05	54.60	54.70	54.44	-3.08%	2,693,822
May 13, 2025	57.39	57.68	56.36	56.44	56.17	-1.66%	2,237,951
May 12, 2025	53.50	57.83	53.50	57.39	57.11	11.85%	4,808,059
May 9, 2025	51.67	52.30	51.04	51.31	51.06	0.43%	2,319,610
May 8, 2025	48.87	51.35	47.92	51.09	50.84	6.08%	3,589,581
May 7, 2025	50.64	52.04	47.59	48.16	47.93	-8.79%	5,176,477
May 6, 2025	53.33	54.15	52.56	52.80	52.55	-2.78%	2,923,770
May 5, 2025	54.78	55.20	53.91	54.31	54.05	-0.91%	1,284,078
May 2, 2025	54.13	55.08	53.43	54.81	54.55	2.81%	2,156,221
May 1, 2025	54.00	54.40	53.22	53.31	53.05	-0.95%	1,707,415
Apr 30, 2025	53.27	53.87	51.89	53.82	53.56	0.04%	1,250,508
Apr 29, 2025	53.70	54.32	52.94	53.80	53.54	-0.50%	1,033,003
Apr 28, 2025	53.56	54.52	53.34	54.07	53.81	0.95%	1,200,161
Apr 25, 2025	53.71	53.79	53.05	53.56	53.30	-0.98%	870,583
Apr 24, 2025	52.44	54.24	51.80	54.09	53.83	3.78%	1,244,831
Apr 23, 2025	52.74	54.91	51.99	52.12	51.87	1.36%	1,554,875
Apr 22, 2025	50.81	51.66	50.34	51.42	51.17	2.96%	1,575,575
Apr 21, 2025	50.55	51.10	49.52	49.94	49.70	-2.97%	1,334,534
Apr 17, 2025	50.60	51.64	50.46	51.47	51.22	1.98%	1,433,281
Apr 16, 2025	51.30	51.62	50.00	50.47	50.23	-2.00%	1,610,856
Apr 15, 2025	51.71	52.74	51.21	51.50	51.25	-0.08%	2,078,481
Apr 14, 2025	53.11	53.11	50.70	51.54	51.29	-0.64%	2,387,601
Apr 11, 2025	51.01	51.87	49.61	51.87	51.62	0.76%	3,610,461
Apr 10, 2025	52.40	52.80	50.02	51.48	51.23	-4.56%	2,263,521
Apr 9, 2025	47.71	54.13	47.21	53.94	53.68	11.10%	4,993,531
Apr 8, 2025	51.69	52.32	47.89	48.55	48.32	-4.67%	4,147,706
Apr 7, 2025	51.38	53.28	50.04	50.93	50.68	-3.96%	4,102,518
Apr 4, 2025	53.03	53.74	50.61	53.03	52.77	-3.58%	3,720,191