FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	47.59	48.41	47.37	48.05	48.05	0.97%	2,746,291
Nov 12, 2026	49.48	50.07	47.55	47.59	47.59	-3.21%	2,181,598
Nov 11, 2026	49.16	49.52	48.77	49.17	49.17	-1.32%	3,288,072
Nov 10, 2026	50.59	51.54	49.35	49.83	49.83	-3.51%	2,114,044
Nov 9, 2026	48.95	52.28	48.17	51.64	51.64	7.40%	4,190,272
Nov 6, 2026	46.18	48.40	45.41	48.08	48.08	2.21%	3,177,341
Nov 5, 2026	47.45	48.13	45.84	47.04	47.04	-0.91%	4,814,901
Nov 4, 2026	48.13	49.46	45.25	47.47	47.47	3.44%	9,600,324
Nov 3, 2026	46.40	46.86	44.75	45.89	45.89	-1.46%	5,546,962
Nov 2, 2026	45.43	47.14	45.03	46.57	46.57	4.07%	3,879,217
Oct 30, 2026	44.53	45.13	43.79	44.75	44.75	1.40%	2,058,746
Oct 29, 2026	42.47	44.19	42.30	44.13	44.13	4.75%	2,289,412
Oct 28, 2026	43.63	43.63	41.80	42.13	42.13	-2.23%	2,200,146
Oct 27, 2026	43.00	43.54	42.01	43.09	43.09	0.14%	1,834,303
Oct 26, 2026	42.68	43.55	42.39	43.03	43.03	0.12%	2,077,957
Oct 23, 2026	43.28	43.90	42.30	42.98	42.98	-1.85%	1,766,748
Oct 22, 2026	40.78	44.07	40.78	43.79	43.79	6.94%	2,753,871
Oct 21, 2026	40.72	41.59	40.40	40.95	40.95	0.39%	1,798,458
Oct 20, 2026	40.49	41.14	40.34	40.79	40.79	1.52%	1,323,471
Oct 19, 2026	39.87	40.66	39.54	40.18	40.18	0.35%	1,724,045
Oct 16, 2026	40.34	41.24	39.57	40.04	40.04	0.20%	2,165,343
Oct 15, 2026	39.55	40.39	39.55	39.96	39.96	2.94%	1,565,601
Oct 14, 2026	38.52	38.86	38.00	38.82	38.82	-0.59%	1,632,998
Oct 13, 2026	38.99	39.39	38.64	39.05	39.05	1.22%	1,498,102
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