Register for real-time alerts, custom portfolio, and market movers
FBIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 71.81 | -0.43 | -0.60% | 71.93 | 72.085 | 70.92 | 674,659 |
| May 20 2024 | 72.24 | -0.76 | -1.04% | 73.17 | 73.28 | 72.17 | 909,298 |
| May 17 2024 | 73.00 | -0.13 | -0.18% | 73.18 | 73.37 | 72.605 | 581,321 |
| May 16 2024 | 73.13 | -2.07 | -2.75% | 74.83 | 75.00 | 73.09 | 736,368 |
| May 15 2024 | 75.20 | 0.97 | 1.31% | 75.34 | 75.84 | 74.79 | 649,733 |
| May 14 2024 | 74.23 | 0.12 | 0.16% | 75.02 | 75.15 | 73.83 | 701,776 |
| May 13 2024 | 74.11 | -1.21 | -1.61% | 75.88 | 76.08 | 74.10 | 648,480 |
| May 10 2024 | 75.32 | 0.22 | 0.29% | 75.25 | 75.665 | 75.035 | 795,984 |
| May 09 2024 | 75.10 | 1.83 | 2.50% | 73.38 | 75.13 | 73.36 | 808,954 |
| May 08 2024 | 73.27 | 0.45 | 0.62% | 72.35 | 73.31 | 71.96 | 873,063 |
| May 07 2024 | 72.82 | -0.94 | -1.27% | 73.84 | 74.30 | 72.77 | 1,021,166 |
| May 06 2024 | 73.76 | 0.61 | 0.83% | 73.95 | 74.61 | 73.46 | 730,235 |
| May 03 2024 | 73.15 | 1.72 | 2.41% | 72.73 | 74.28 | 72.60 | 1,610,731 |
| May 02 2024 | 71.43 | 0.32 | 0.45% | 72.29 | 72.63 | 70.25 | 1,188,453 |
| May 01 2024 | 71.11 | -1.99 | -2.72% | 70.90 | 72.92 | 69.72 | 2,486,721 |
| Apr 30 2024 | 73.10 | -2.15 | -2.86% | 74.52 | 75.24 | 73.07 | 1,238,868 |
| Apr 29 2024 | 75.25 | 1.07 | 1.44% | 74.40 | 75.42 | 74.39 | 1,199,173 |
| Apr 26 2024 | 74.18 | 0.96 | 1.31% | 73.68 | 74.68 | 72.92 | 1,023,086 |
| Apr 25 2024 | 73.22 | -0.31 | -0.42% | 72.20 | 73.24 | 71.42 | 1,387,158 |
| Apr 24 2024 | 73.53 | -1.11 | -1.49% | 74.25 | 75.28 | 72.57 | 750,875 |
| Apr 23 2024 | 74.64 | 1.74 | 2.39% | 73.07 | 74.94 | 72.52 | 1,288,129 |
| Apr 22 2024 | 72.90 | -0.61 | -0.83% | 73.96 | 74.00 | 72.5825 | 1,487,020 |
| Apr 19 2024 | 73.51 | -0.07 | -0.10% | 73.33 | 73.90 | 73.08 | 862,542 |
| Apr 18 2024 | 73.58 | -0.79 | -1.06% | 75.23 | 75.67 | 73.47 | 1,222,087 |
| Apr 17 2024 | 74.37 | -1.03 | -1.37% | 76.28 | 76.37 | 74.26 | 927,346 |
| Apr 16 2024 | 75.40 | -0.90 | -1.18% | 75.12 | 75.495 | 74.21 | 1,073,310 |
| Apr 15 2024 | 76.30 | -1.26 | -1.62% | 78.19 | 78.48 | 75.805 | 970,658 |
| Apr 12 2024 | 77.56 | -0.10 | -0.13% | 76.94 | 77.70 | 76.42 | 980,198 |
| Apr 11 2024 | 77.66 | 0.49 | 0.63% | 77.69 | 77.99 | 77.32 | 978,804 |
| Apr 10 2024 | 77.17 | -3.43 | -4.26% | 77.81 | 78.875 | 77.10 | 1,220,184 |
| Apr 09 2024 | 80.60 | -0.54 | -0.67% | 81.38 | 81.43 | 79.80 | 890,440 |
| Apr 08 2024 | 81.14 | -0.27 | -0.33% | 81.85 | 82.135 | 81.10 | 550,277 |
| Apr 05 2024 | 81.41 | 0.22 | 0.27% | 81.39 | 82.23 | 80.90 | 702,163 |
| Apr 04 2024 | 81.19 | -0.96 | -1.17% | 83.00 | 84.21 | 80.87 | 852,768 |
| Apr 03 2024 | 82.15 | 0.36 | 0.44% | 81.58 | 82.69 | 81.08 | 1,294,225 |
| Apr 02 2024 | 81.79 | -1.27 | -1.53% | 82.09 | 82.20 | 79.21 | 1,119,853 |
| Apr 01 2024 | 83.06 | -1.61 | -1.90% | 84.71 | 84.92 | 82.95 | 842,414 |
| Mar 28 2024 | 84.67 | 0.52 | 0.62% | 84.20 | 84.829 | 83.94 | 830,052 |
| Mar 27 2024 | 84.15 | 2.37 | 2.90% | 82.22 | 84.17 | 82.00 | 871,948 |
| Mar 26 2024 | 81.78 | 0.15 | 0.18% | 81.69 | 82.45 | 81.39 | 920,433 |
| Mar 25 2024 | 81.63 | -0.57 | -0.69% | 82.06 | 82.445 | 81.45 | 572,472 |
| Mar 22 2024 | 82.20 | -1.68 | -2.00% | 83.75 | 83.88 | 82.05 | 1,157,885 |
| Mar 21 2024 | 83.88 | 2.34 | 2.87% | 82.42 | 84.29 | 82.02 | 918,794 |
| Mar 20 2024 | 81.54 | 1.28 | 1.59% | 80.39 | 81.78 | 79.86 | 798,284 |
| Mar 19 2024 | 80.26 | 1.27 | 1.61% | 78.99 | 80.28 | 78.88 | 1,579,991 |
| Mar 18 2024 | 78.99 | -1.12 | -1.40% | 80.34 | 80.725 | 78.71 | 1,183,107 |
| Mar 15 2024 | 80.11 | 0.91 | 1.15% | 78.71 | 80.20 | 78.42 | 2,228,487 |
| Mar 14 2024 | 79.20 | -2.03 | -2.50% | 80.77 | 81.40 | 78.83 | 968,831 |
| Mar 13 2024 | 81.23 | -0.64 | -0.78% | 81.73 | 81.96 | 80.90 | 811,217 |
| Mar 12 2024 | 81.87 | 0.52 | 0.64% | 81.12 | 82.09 | 80.66 | 567,369 |
| Mar 11 2024 | 81.35 | -0.12 | -0.15% | 81.02 | 81.42 | 80.04 | 810,674 |
| Mar 08 2024 | 81.47 | -0.17 | -0.21% | 82.30 | 82.865 | 81.15 | 603,791 |
| Mar 07 2024 | 81.64 | 1.33 | 1.66% | 81.07 | 81.71 | 80.88 | 719,016 |
| Mar 06 2024 | 80.31 | -0.72 | -0.89% | 81.82 | 81.99 | 80.10 | 710,332 |
| Mar 05 2024 | 81.03 | -1.06 | -1.29% | 81.85 | 82.47 | 80.79 | 746,449 |
| Mar 04 2024 | 82.09 | -0.82 | -0.99% | 83.33 | 83.85 | 81.94 | 983,324 |
| Mar 01 2024 | 82.91 | 1.57 | 1.93% | 81.20 | 83.04 | 80.83 | 922,642 |
| Feb 29 2024 | 81.34 | 0.45 | 0.56% | 81.46 | 81.64 | 80.81 | 2,363,336 |
| Feb 28 2024 | 80.89 | -0.57 | -0.70% | 81.41 | 82.00 | 80.475 | 683,549 |
| Feb 27 2024 | 81.46 | 1.63 | 2.04% | 80.22 | 81.47 | 80.09 | 714,999 |
| Feb 26 2024 | 79.83 | -0.93 | -1.15% | 80.47 | 80.88 | 79.73 | 695,424 |
| Feb 23 2024 | 80.76 | 0.29 | 0.36% | 80.70 | 81.11 | 80.25 | 550,761 |
| Feb 22 2024 | 80.47 | 0.70 | 0.88% | 80.32 | 80.99 | 80.19 | 920,733 |
