FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	49.53	50.00	48.71	49.80	49.80	-0.82%	2,389,187
Jul 22, 2026	49.92	50.82	49.63	50.21	50.21	1.27%	1,686,139
Jul 21, 2026	49.91	50.57	49.47	49.58	49.58	-1.25%	1,759,126
Jul 20, 2026	51.71	51.85	49.68	50.21	50.21	-2.41%	1,531,992
Jul 17, 2026	52.27	54.09	50.96	51.45	51.45	-2.22%	2,065,893
Jul 16, 2026	50.71	52.93	50.71	52.62	52.62	2.87%	1,597,509
Jul 15, 2026	50.76	52.29	50.25	51.15	51.15	1.05%	2,079,136
Jul 14, 2026	51.29	51.76	49.64	50.62	50.62	0.68%	2,138,166
Jul 13, 2026	50.84	52.13	49.71	50.28	50.28	-2.58%	1,832,173
Jul 10, 2026	50.42	52.25	50.08	51.61	51.61	4.22%	2,417,361
Jul 9, 2026	49.36	50.31	48.29	49.52	49.52	1.48%	2,047,890
Jul 8, 2026	49.88	50.21	47.79	48.80	48.80	-4.41%	2,698,655
Jul 7, 2026	51.24	51.55	50.01	51.05	51.05	-1.03%	2,199,576
Jul 6, 2026	53.34	53.59	51.00	51.58	51.58	-3.08%	2,107,006
Jul 2, 2026	54.18	54.54	52.49	53.22	53.22	-1.64%	2,778,802
Jul 1, 2026	53.93	55.15	53.28	54.11	54.11	-1.44%	4,756,297
Jun 30, 2026	52.05	55.07	51.96	54.90	54.90	7.71%	7,421,329
Jun 29, 2026	49.01	51.30	47.95	50.97	50.97	10.90%	7,334,741
Jun 26, 2026	45.64	46.50	45.44	45.96	45.96	-0.82%	2,461,548
Jun 25, 2026	45.00	46.75	44.22	46.34	46.34	3.78%	2,347,197
Jun 24, 2026	41.44	44.68	41.44	44.65	44.65	9.84%	3,909,058
Jun 23, 2026	40.98	41.82	40.36	40.65	40.65	-1.62%	1,646,649
Jun 22, 2026	42.00	42.36	41.00	41.32	41.32	-2.55%	1,925,235
Jun 18, 2026	41.54	43.46	41.46	42.40	42.40	4.46%	2,232,052
Jun 17, 2026	42.29	43.58	40.46	40.59	40.59	-4.47%	2,425,902
Jun 16, 2026	43.32	44.04	42.25	42.49	42.49	-1.21%	2,480,910
Jun 15, 2026	44.31	45.02	42.94	43.01	43.01	-0.49%	1,793,909
Jun 12, 2026	43.73	44.10	42.75	43.22	43.22	0.61%	2,491,612
Jun 11, 2026	41.04	43.09	40.42	42.96	42.96	6.26%	2,561,314
Jun 10, 2026	41.00	42.30	40.19	40.43	40.43	-2.08%	2,520,503
Jun 9, 2026	39.89	41.61	39.31	41.29	41.29	4.61%	3,554,686
Jun 8, 2026	38.74	40.06	38.46	39.47	39.47	1.05%	1,989,431
Jun 5, 2026	38.94	39.44	38.57	39.06	39.06	-0.66%	2,638,105
Jun 4, 2026	39.41	39.71	38.95	39.32	39.32	1.21%	1,750,854
Jun 3, 2026	38.95	39.31	38.50	38.85	38.85	-0.92%	1,847,927
Jun 2, 2026	39.39	39.65	38.31	39.21	39.21	0.33%	1,681,639
Jun 1, 2026	38.38	39.35	37.61	39.08	39.08	0.36%	2,222,224
May 29, 2026	39.08	39.88	38.79	38.94	38.94	-1.14%	2,067,320
May 28, 2026	38.76	39.57	38.39	39.39	39.39	-0.15%	2,424,453
May 27, 2026	38.78	40.26	38.57	39.45	39.45	2.73%	2,554,700
May 26, 2026	38.04	38.68	37.75	38.40	38.40	1.99%	2,271,531
May 22, 2026	36.31	37.80	36.31	37.65	37.65	4.44%	3,252,898
May 21, 2026	36.38	36.79	34.43	36.31	36.05	3.68%	3,792,720
May 20, 2026	33.60	35.35	33.02	35.02	34.77	4.88%	2,857,106
May 19, 2026	33.29	33.83	32.34	33.39	33.15	-0.95%	3,176,676
May 18, 2026	34.62	35.46	33.70	33.71	33.47	-1.92%	3,219,396
May 15, 2026	35.51	35.69	33.81	34.37	34.12	-4.95%	3,322,778
May 14, 2026	36.36	36.95	35.96	36.16	35.90	1.03%	1,624,843
May 13, 2026	36.40	36.44	35.12	35.79	35.53	-3.11%	2,943,373
May 12, 2026	37.97	38.21	36.62	36.94	36.68	-2.22%	3,603,110