Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FBUF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 25.4907 | 0.06 | 0.22% | 25.4345 | 25.51 | 25.4345 | 2,450 |
| Jun 24 2024 | 25.4345 | -0.07 | -0.27% | 25.84 | 25.84 | 25.42 | 3,682 |
| Jun 21 2024 | 25.5042 | -0.02 | -0.09% | 25.4862 | 25.5042 | 25.4862 | 41 |
| Jun 20 2024 | 25.5272 | 0.00 | 0.00% | 25.705 | 25.705 | 25.5272 | 11,062 |
| Jun 18 2024 | 25.5274 | 0.02 | 0.09% | 25.76 | 25.76 | 25.52 | 6,092 |
| Jun 17 2024 | 25.5044 | 0.03 | 0.13% | 25.46 | 25.5044 | 25.44 | 456 |
| Jun 14 2024 | 25.4724 | 0.03 | 0.13% | 25.51 | 25.51 | 25.4699 | 2,165 |
| Jun 13 2024 | 25.4397 | 0.03 | 0.11% | 25.59 | 25.59 | 25.40 | 1,729 |
| Jun 12 2024 | 25.4116 | 0.11 | 0.43% | 25.3021 | 25.44 | 25.3021 | 5,695 |
| Jun 11 2024 | 25.3021 | 0.02 | 0.09% | 25.30 | 25.3021 | 25.22 | 674 |
| Jun 10 2024 | 25.2798 | 0.08 | 0.33% | 25.1969 | 25.30 | 25.1969 | 6,240 |
| Jun 07 2024 | 25.1969 | -0.03 | -0.14% | 25.2316 | 25.25 | 25.1969 | 398 |
| Jun 06 2024 | 25.2316 | 0.03 | 0.11% | 25.265 | 25.265 | 25.22 | 545 |
| Jun 05 2024 | 25.2051 | 0.18 | 0.70% | 25.0301 | 25.2199 | 25.0301 | 3,355 |
| Jun 04 2024 | 25.0301 | 0.03 | 0.14% | 25.16 | 25.16 | 24.98 | 3,917 |
| Jun 03 2024 | 24.9963 | 0.00 | -0.01% | 25.13 | 25.13 | 24.96 | 2,205 |
| May 31 2024 | 25.00 | 0.16 | 0.64% | 24.69 | 25.00 | 24.69 | 631 |
| May 30 2024 | 24.84 | -0.11 | -0.46% | 24.9538 | 24.9538 | 24.84 | 4,022 |
| May 29 2024 | 24.9538 | -0.06 | -0.24% | 24.95 | 25.01 | 24.94 | 8,573 |
| May 28 2024 | 25.0133 | 0.00 | 0.01% | 25.02 | 25.02 | 25.01 | 180 |
| May 24 2024 | 25.0098 | 0.03 | 0.12% | 24.9789 | 25.0387 | 24.9789 | 144 |
| May 23 2024 | 24.9789 | 0.01 | 0.03% | 24.9706 | 24.9789 | 24.9706 | 55 |
| May 22 2024 | 24.9706 | -0.03 | -0.13% | 25.002 | 25.002 | 24.9706 | 5,144 |
| May 21 2024 | 25.002 | 0.01 | 0.04% | 24.9917 | 25.002 | 24.98 | 218 |
| May 20 2024 | 24.9917 | 0.03 | 0.12% | 25.06 | 25.06 | 24.99 | 506 |
| May 17 2024 | 24.9629 | -0.03 | -0.11% | 25.15 | 25.15 | 24.96 | 361 |
| May 16 2024 | 24.99 | -0.02 | -0.06% | 25.0058 | 25.02 | 24.98 | 249 |
| May 15 2024 | 25.0058 | 0.04 | 0.18% | 24.9616 | 25.0199 | 24.9616 | 209 |
| May 14 2024 | 24.9616 | 0.05 | 0.20% | 24.9111 | 24.9616 | 24.9111 | 313 |
| May 13 2024 | 24.9111 | 0.00 | 0.01% | 24.908 | 24.95 | 24.908 | 10,176 |
| May 10 2024 | 24.908 | 0.06 | 0.23% | 24.8501 | 24.908 | 24.8501 | 10,000 |
| May 09 2024 | 24.8501 | 0.04 | 0.16% | 24.8113 | 24.8501 | 24.8113 | 286 |
| May 08 2024 | 24.8113 | 0.01 | 0.06% | 24.7966 | 24.8113 | 24.7966 | 304 |
| May 07 2024 | 24.7966 | 0.02 | 0.09% | 24.7754 | 24.82 | 24.7754 | 10,032 |
| May 06 2024 | 24.7754 | 0.12 | 0.48% | 24.6574 | 24.7754 | 24.6574 | 967 |
| May 03 2024 | 24.6574 | 0.17 | 0.68% | 24.92 | 24.92 | 24.6574 | 109 |
| May 02 2024 | 24.491 | 0.16 | 0.66% | 24.33 | 24.491 | 24.33 | 137 |
| May 01 2024 | 24.33 | -0.03 | -0.13% | 24.39 | 24.53 | 24.33 | 1,318 |
| Apr 30 2024 | 24.3616 | -0.23 | -0.95% | 24.66 | 24.66 | 24.3616 | 664 |
| Apr 29 2024 | 24.5942 | -0.01 | -0.04% | 24.83 | 24.83 | 24.5815 | 2,169 |
| Apr 26 2024 | 24.603 | 0.19 | 0.79% | 24.4096 | 24.63 | 24.4096 | 1,484 |
| Apr 25 2024 | 24.4096 | -0.09 | -0.35% | 24.33 | 24.42 | 24.31 | 772 |
| Apr 24 2024 | 24.495 | -0.02 | -0.09% | 24.78 | 24.78 | 24.40 | 3,470 |
| Apr 23 2024 | 24.5175 | 0.12 | 0.48% | 24.66 | 24.66 | 24.51 | 274 |
| Apr 22 2024 | 24.40 | 0.11 | 0.46% | 24.2873 | 24.43 | 24.2873 | 1,567 |
| Apr 19 2024 | 24.2873 | -0.14 | -0.58% | 24.43 | 24.43 | 24.2873 | 275 |
| Apr 18 2024 | 24.43 | -0.03 | -0.11% | 24.4564 | 24.4564 | 24.43 | 113 |
| Apr 17 2024 | 24.4564 | -0.08 | -0.34% | 24.54 | 24.63 | 24.4564 | 5,866 |
| Apr 16 2024 | 24.54 | -0.06 | -0.23% | 24.67 | 24.67 | 24.54 | 4,298 |
| Apr 15 2024 | 24.5975 | -0.14 | -0.56% | 25.05 | 25.05 | 24.59 | 4,129 |
| Apr 12 2024 | 24.7361 | -0.18 | -0.71% | 24.89 | 24.89 | 24.7257 | 1,542 |
