FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	38.99	39.39	38.64	39.05	39.05	1.22%	1,500,012
Oct 12, 2026	39.05	39.49	38.55	38.58	38.58	-1.10%	1,430,177
Oct 9, 2026	40.08	40.08	38.83	39.01	39.01	-0.76%	1,284,368
Oct 8, 2026	37.97	39.40	37.83	39.31	39.31	2.05%	2,675,264
Oct 7, 2026	38.35	39.02	37.44	38.52	38.52	-2.11%	1,897,987
Oct 6, 2026	38.56	39.38	38.50	39.35	39.35	1.78%	1,996,980
Oct 5, 2026	38.44	39.03	37.90	38.66	38.66	0.26%	1,659,666
Oct 2, 2026	39.38	39.89	38.05	38.56	38.56	0.10%	1,593,065
Oct 1, 2026	37.53	38.55	36.95	38.52	38.52	1.24%	3,218,345
Sep 30, 2026	38.76	38.89	38.05	38.05	38.05	-0.94%	2,289,579
Sep 29, 2026	38.69	38.90	37.82	38.41	38.41	-0.05%	2,503,664
Sep 28, 2026	38.82	39.02	37.68	38.43	38.43	-2.41%	2,150,720
Sep 25, 2026	38.05	39.62	37.93	39.38	39.38	3.66%	1,950,896
Sep 24, 2026	38.87	39.08	37.72	37.99	37.99	-2.66%	3,094,978
Sep 23, 2026	39.42	39.98	38.89	39.03	39.03	-2.96%	2,244,344
Sep 22, 2026	40.68	40.96	39.70	40.22	40.22	1.57%	2,343,553
Sep 21, 2026	39.82	40.15	38.89	39.60	39.60	0.51%	2,217,214
Sep 18, 2026	39.50	39.82	39.20	39.40	39.40	-0.88%	3,308,023
Sep 17, 2026	40.67	41.35	39.49	39.75	39.75	0.51%	2,341,673
Sep 16, 2026	40.28	40.64	38.90	39.55	39.55	-0.98%	2,892,112
Sep 15, 2026	40.74	40.80	39.90	39.94	39.94	-1.96%	2,217,843
Sep 14, 2026	39.74	41.06	39.66	40.74	40.74	0.02%	1,892,246
Sep 11, 2026	40.08	40.75	39.53	40.73	40.73	2.49%	2,074,478
Sep 10, 2026	40.67	40.67	39.29	39.74	39.74	-2.41%	2,407,172
Sep 9, 2026	41.84	42.01	40.67	40.72	40.72	-3.48%	1,748,258
Sep 8, 2026	42.96	43.17	42.12	42.19	42.19	-2.13%	2,023,873
Sep 4, 2026	42.21	43.37	41.75	43.11	43.11	2.13%	1,919,737
Sep 3, 2026	43.38	43.60	41.84	42.21	42.21	-1.59%	2,214,022
Sep 2, 2026	42.89	43.52	42.52	42.89	42.89	0.28%	1,817,724
Sep 1, 2026	43.94	43.94	42.36	42.77	42.77	-3.52%	1,955,858
Aug 31, 2026	44.97	44.97	44.07	44.33	44.33	-2.57%	1,655,386
Aug 28, 2026	45.79	46.74	44.92	45.50	45.50	0.42%	1,154,538
Aug 27, 2026	46.00	46.28	45.14	45.31	45.31	-2.16%	1,785,750
Aug 26, 2026	45.96	46.41	45.62	46.31	46.31	1.40%	2,054,753
Aug 25, 2026	45.85	46.32	45.01	45.67	45.67	1.58%	2,243,579
Aug 24, 2026	45.37	46.27	44.24	44.96	44.96	0.97%	2,358,126
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