Register for streaming realtime charts, analysis tools, and prices.
FBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 169.733 | 0.12 | 0.07% | 170.88 | 170.88 | 169.42 | 14,420 |
| Sep 23 2024 | 169.61 | -2.21 | -1.29% | 172.24 | 172.24 | 169.61 | 4,454 |
| Sep 20 2024 | 171.8208 | -1.09 | -0.63% | 173.17 | 173.17 | 170.8252 | 6,458 |
| Sep 19 2024 | 172.9077 | 1.35 | 0.78% | 174.29 | 174.29 | 172.9077 | 8,688 |
| Sep 18 2024 | 171.5613 | 0.16 | 0.09% | 171.42 | 173.41 | 170.97 | 9,485 |
| Sep 17 2024 | 171.406 | -0.58 | -0.34% | 172.55 | 173.34 | 170.91 | 9,176 |
| Sep 16 2024 | 171.9831 | 1.06 | 0.62% | 171.32 | 172.43 | 171.06 | 79,609 |
| Sep 13 2024 | 170.92 | 2.51 | 1.49% | 168.90 | 170.92 | 168.90 | 11,636 |
| Sep 12 2024 | 168.4057 | 0.07 | 0.04% | 167.90 | 168.92 | 165.88 | 20,314 |
| Sep 11 2024 | 168.3379 | 1.83 | 1.10% | 166.72 | 169.03 | 165.30 | 23,160 |
| Sep 10 2024 | 166.51 | 0.36 | 0.21% | 166.06 | 166.62 | 164.75 | 40,928 |
| Sep 09 2024 | 166.1529 | 1.53 | 0.93% | 165.22 | 167.0786 | 165.22 | 9,444 |
| Sep 06 2024 | 164.6245 | -1.55 | -0.93% | 166.77 | 167.45 | 163.80 | 10,068 |
| Sep 05 2024 | 166.17 | -1.02 | -0.61% | 167.16 | 167.71 | 165.3913 | 11,305 |
| Sep 04 2024 | 167.1919 | -0.37 | -0.22% | 166.95 | 168.0425 | 166.10 | 14,847 |
| Sep 03 2024 | 167.5574 | -3.03 | -1.78% | 169.61 | 171.24 | 167.55 | 82,387 |
| Aug 30 2024 | 170.59 | -0.54 | -0.32% | 171.09 | 171.66 | 169.33 | 15,119 |
| Aug 29 2024 | 171.1314 | 1.26 | 0.74% | 170.80 | 172.5971 | 170.2167 | 12,361 |
| Aug 28 2024 | 169.87 | -0.80 | -0.47% | 169.45 | 170.71 | 169.32 | 23,589 |
| Aug 27 2024 | 170.6708 | 0.44 | 0.26% | 169.96 | 170.69 | 169.17 | 9,438 |
| Aug 26 2024 | 170.23 | -0.17 | -0.10% | 171.10 | 171.4241 | 170.23 | 10,755 |
| Aug 23 2024 | 170.4014 | 0.82 | 0.48% | 170.56 | 171.20 | 169.89 | 15,088 |
| Aug 22 2024 | 169.58 | -2.04 | -1.19% | 171.94 | 172.26 | 169.58 | 18,969 |
| Aug 21 2024 | 171.619 | 0.57 | 0.34% | 171.49 | 172.12 | 170.82 | 10,272 |
| Aug 20 2024 | 171.0446 | -0.40 | -0.23% | 171.21 | 171.58 | 170.64 | 13,704 |
| Aug 19 2024 | 171.44 | 3.82 | 2.28% | 167.82 | 171.44 | 167.82 | 15,343 |
| Aug 16 2024 | 167.617 | -0.61 | -0.36% | 168.36 | 168.40 | 167.3009 | 10,689 |
| Aug 15 2024 | 168.23 | 2.70 | 1.63% | 167.32 | 168.385 | 167.06 | 16,570 |
| Aug 14 2024 | 165.5266 | -1.06 | -0.64% | 166.81 | 167.11 | 165.24 | 24,634 |
| Aug 13 2024 | 166.59 | 1.64 | 0.99% | 165.51 | 166.85 | 165.451 | 13,888 |
| Aug 12 2024 | 164.95 | 0.17 | 0.10% | 165.21 | 165.4787 | 164.18 | 17,123 |
| Aug 09 2024 | 164.78 | -0.48 | -0.29% | 165.38 | 165.48 | 164.37 | 22,163 |
| Aug 08 2024 | 165.26 | 4.39 | 2.73% | 162.00 | 165.91 | 161.94 | 30,721 |
| Aug 07 2024 | 160.871 | -1.80 | -1.11% | 163.53 | 164.08 | 160.71 | 12,079 |
| Aug 06 2024 | 162.6745 | 1.02 | 0.63% | 162.34 | 164.4612 | 161.69 | 10,402 |
| Aug 05 2024 | 161.65 | -4.25 | -2.56% | 159.44 | 162.59 | 158.62 | 20,520 |
| Aug 02 2024 | 165.90 | -2.81 | -1.67% | 165.77 | 165.90 | 162.89 | 16,878 |
| Aug 01 2024 | 168.71 | 1.25 | 0.75% | 167.40 | 169.365 | 167.40 | 103,465 |
| Jul 31 2024 | 167.46 | 1.39 | 0.84% | 167.22 | 169.6495 | 165.992 | 11,579 |
| Jul 30 2024 | 166.07 | 0.22 | 0.13% | 166.76 | 167.30 | 164.6447 | 18,169 |
| Jul 29 2024 | 165.8513 | 0.07 | 0.04% | 165.92 | 166.18 | 164.81 | 15,835 |
| Jul 26 2024 | 165.785 | 0.93 | 0.57% | 165.35 | 166.85 | 165.28 | 10,094 |
| Jul 25 2024 | 164.8529 | 2.16 | 1.33% | 163.01 | 166.74 | 163.01 | 13,571 |
| Jul 24 2024 | 162.689 | 0.85 | 0.52% | 161.54 | 163.705 | 161.54 | 11,525 |
| Jul 23 2024 | 161.84 | 0.25 | 0.16% | 161.80 | 162.97 | 161.41 | 19,487 |
| Jul 22 2024 | 161.587 | 1.39 | 0.87% | 161.33 | 161.86 | 160.20 | 172,193 |
| Jul 19 2024 | 160.20 | 0.40 | 0.25% | 160.60 | 160.60 | 159.70 | 7,923 |
| Jul 18 2024 | 159.80 | -2.67 | -1.65% | 162.29 | 163.545 | 159.59 | 23,637 |
| Jul 17 2024 | 162.4739 | -0.78 | -0.48% | 161.88 | 164.08 | 161.82 | 11,844 |
| Jul 16 2024 | 163.25 | 3.43 | 2.15% | 160.68 | 163.6195 | 160.68 | 28,066 |
| Jul 15 2024 | 159.82 | -0.65 | -0.41% | 160.34 | 160.8999 | 159.506 | 17,398 |
| Jul 12 2024 | 160.47 | 0.85 | 0.53% | 160.77 | 162.5364 | 160.42 | 16,407 |
| Jul 11 2024 | 159.6221 | 3.09 | 1.98% | 157.87 | 160.29 | 157.83 | 15,846 |
| Jul 10 2024 | 156.53 | 2.00 | 1.29% | 155.31 | 156.588 | 155.31 | 11,838 |
| Jul 09 2024 | 154.53 | 0.86 | 0.56% | 153.74 | 154.87 | 153.51 | 14,585 |
| Jul 08 2024 | 153.6709 | 0.59 | 0.39% | 153.48 | 154.2997 | 153.19 | 12,500 |
| Jul 05 2024 | 153.08 | 0.69 | 0.45% | 152.37 | 153.13 | 151.835 | 12,990 |
| Jul 03 2024 | 152.3923 | -0.31 | -0.21% | 153.32 | 153.63 | 151.93 | 13,347 |
| Jul 02 2024 | 152.7064 | -0.83 | -0.54% | 153.23 | 153.6256 | 152.40 | 13,230 |
| Jul 01 2024 | 153.5351 | -1.46 | -0.95% | 153.81 | 155.97 | 153.2091 | 12,389 |
| Jun 28 2024 | 155.00 | 0.00 | 0.00% | 155.00 | 155.00 | 155.00 | 0 |
| Jun 27 2024 | 155.00 | -0.53 | -0.34% | 155.21 | 155.5635 | 154.465 | 54,515 |
