FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	50.84	52.13	49.71	50.28	49.99	-2.58%	1,832,777
Jul 10, 2026	50.42	52.25	50.08	51.61	51.31	4.22%	2,417,441
Jul 9, 2026	49.36	50.31	48.29	49.52	49.23	1.48%	2,047,893
Jul 8, 2026	49.88	50.21	47.79	48.80	48.52	-4.41%	2,698,660
Jul 7, 2026	51.24	51.55	50.01	51.05	50.75	-1.03%	2,199,580
Jul 6, 2026	53.34	53.59	51.00	51.58	51.28	-3.08%	2,107,011
Jul 2, 2026	54.18	54.54	52.49	53.22	52.91	-1.64%	2,778,850
Jul 1, 2026	53.93	55.15	53.28	54.11	53.80	-1.44%	4,764,872
Jun 30, 2026	52.05	55.07	51.96	54.90	54.58	7.71%	7,508,944
Jun 29, 2026	49.01	51.30	47.95	50.97	50.68	10.90%	7,408,834
Jun 26, 2026	45.64	46.50	45.44	45.96	45.69	-0.82%	2,505,747
Jun 25, 2026	45.00	46.75	44.22	46.34	46.07	3.78%	2,347,676
Jun 24, 2026	41.44	44.68	41.44	44.65	44.39	9.84%	3,909,894
Jun 23, 2026	40.98	41.82	40.36	40.65	40.42	-1.62%	1,646,652
Jun 22, 2026	42.00	42.36	41.00	41.32	41.08	-2.55%	1,925,235
Jun 18, 2026	41.54	43.46	41.46	42.40	42.15	4.46%	2,237,763
Jun 17, 2026	42.29	43.58	40.46	40.59	40.36	-4.47%	2,426,030
Jun 16, 2026	43.32	44.04	42.25	42.49	42.24	-1.21%	2,480,910
Jun 15, 2026	44.31	45.02	42.94	43.01	42.76	-0.49%	1,795,186
Jun 12, 2026	43.73	44.10	42.75	43.22	42.97	0.61%	2,491,682
Jun 11, 2026	41.04	43.09	40.42	42.96	42.71	6.26%	2,563,005