Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FBGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 943.29 | -10.61 | -1.11% | 939.61 | 947.9969 | 939.58 | 389 |
| Jun 17 2024 | 953.90 | 0.47 | 0.05% | 967.87 | 968.17 | 953.90 | 123 |
| Jun 14 2024 | 953.4319 | -0.77 | -0.08% | 950.00 | 953.4319 | 941.52 | 924 |
| Jun 13 2024 | 954.2055 | 4.15 | 0.44% | 932.09 | 954.2055 | 919.79 | 400 |
| Jun 12 2024 | 950.0579 | 40.06 | 4.40% | 910.59 | 975.71 | 910.59 | 580 |
| Jun 11 2024 | 909.9936 | 2.68 | 0.30% | 906.00 | 909.9936 | 889.42 | 88 |
| Jun 10 2024 | 907.3118 | 4.71 | 0.52% | 902.50 | 907.3118 | 902.50 | 81 |
| Jun 07 2024 | 902.6006 | -0.92 | -0.10% | 877.60 | 902.6006 | 877.60 | 135 |
| Jun 06 2024 | 903.5197 | 9.21 | 1.03% | 877.90 | 903.5197 | 877.90 | 636 |
| Jun 05 2024 | 894.3057 | 22.16 | 2.54% | 880.00 | 894.3057 | 880.00 | 440 |
| Jun 04 2024 | 872.1418 | 12.57 | 1.46% | 879.44 | 879.44 | 872.1418 | 367 |
| Jun 03 2024 | 859.5684 | 5.11 | 0.60% | 854.00 | 859.5684 | 854.00 | 200 |
| May 31 2024 | 854.4581 | 0.78 | 0.09% | 863.80 | 863.80 | 854.4581 | 140 |
| May 30 2024 | 853.6814 | -22.80 | -2.60% | 841.50 | 863.00 | 841.50 | 35 |
| May 29 2024 | 876.4838 | -7.17 | -0.81% | 884.88 | 884.88 | 876.4838 | 197 |
| May 28 2024 | 883.6522 | 6.26 | 0.71% | 890.00 | 890.00 | 873.73 | 602 |
| May 24 2024 | 877.3935 | 13.68 | 1.58% | 855.00 | 877.3935 | 855.00 | 623 |
| May 23 2024 | 863.7174 | -4.70 | -0.54% | 863.16 | 870.00 | 863.16 | 441 |
| May 22 2024 | 868.4154 | -7.61 | -0.87% | 846.80 | 870.00 | 846.80 | 183 |
| May 21 2024 | 876.0298 | 6.16 | 0.71% | 875.50 | 876.0298 | 875.50 | 49 |
| May 20 2024 | 869.8694 | 8.45 | 0.98% | 861.42 | 869.8694 | 861.42 | 237 |
| May 17 2024 | 861.4212 | -3.50 | -0.40% | 866.75 | 866.75 | 861.4212 | 276 |
| May 16 2024 | 864.9189 | -4.60 | -0.53% | 844.26 | 867.3501 | 844.26 | 262 |
| May 15 2024 | 869.5238 | 25.26 | 2.99% | 844.26 | 869.5238 | 844.26 | 264 |
| May 14 2024 | 844.2625 | 11.69 | 1.40% | 831.00 | 844.2625 | 831.00 | 122 |
| May 13 2024 | 832.5699 | 11.14 | 1.36% | 850.00 | 850.00 | 832.5699 | 100 |
| May 10 2024 | 821.425 | -9.03 | -1.09% | 832.00 | 832.00 | 821.425 | 85 |
| May 09 2024 | 830.4563 | 5.28 | 0.64% | 825.18 | 830.4563 | 825.18 | 17 |
| May 08 2024 | 825.1758 | -4.49 | -0.54% | 818.18 | 825.1758 | 818.18 | 85 |
| May 07 2024 | 829.6682 | 1.80 | 0.22% | 815.00 | 829.6682 | 815.00 | 135 |
| May 06 2024 | 827.8727 | 22.16 | 2.75% | 785.56 | 827.8727 | 785.56 | 393 |
| May 03 2024 | 805.7118 | 27.52 | 3.54% | 808.08 | 808.08 | 805.7118 | 149 |
| May 02 2024 | 778.1903 | 17.07 | 2.24% | 744.32 | 778.1903 | 744.32 | 38 |
| May 01 2024 | 761.1166 | -6.69 | -0.87% | 778.32 | 778.32 | 757.51 | 265 |
| Apr 30 2024 | 767.8027 | -22.69 | -2.87% | 767.8027 | 767.8027 | 767.8027 | 3 |
| Apr 29 2024 | 790.4898 | -1.95 | -0.25% | 804.34 | 804.34 | 790.4898 | 41 |
| Apr 26 2024 | 792.4383 | 29.71 | 3.90% | 792.4383 | 792.4383 | 792.4383 | 60 |
| Apr 25 2024 | 762.7289 | -11.30 | -1.46% | 745.50 | 762.7289 | 745.50 | 152 |
| Apr 24 2024 | 774.0255 | 1.31 | 0.17% | 790.23 | 790.23 | 774.0255 | 17 |
| Apr 23 2024 | 772.7186 | 24.68 | 3.30% | 770.90 | 772.7186 | 770.90 | 149 |
| Apr 22 2024 | 748.0358 | 12.97 | 1.76% | 745.00 | 750.01 | 745.00 | 3,516 |
| Apr 19 2024 | 735.0704 | -31.33 | -4.09% | 764.95 | 764.95 | 735.0704 | 150 |
| Apr 18 2024 | 766.4046 | -9.86 | -1.27% | 789.92 | 789.92 | 766.4046 | 214 |
| Apr 17 2024 | 776.2602 | -14.37 | -1.82% | 795.00 | 795.00 | 776.2602 | 101 |
| Apr 16 2024 | 790.6339 | -4.12 | -0.52% | 790.6339 | 790.6339 | 790.6339 | 67 |
| Apr 15 2024 | 794.7573 | -22.74 | -2.78% | 820.00 | 820.00 | 785.77 | 222 |
| Apr 12 2024 | 817.5007 | -25.23 | -2.99% | 841.60 | 841.60 | 817.5007 | 22 |
| Apr 11 2024 | 842.7259 | 22.88 | 2.79% | 798.34 | 842.7259 | 798.34 | 51 |
| Apr 10 2024 | 819.8504 | -4.13 | -0.50% | 798.34 | 819.8504 | 798.34 | 51 |
| Apr 09 2024 | 823.9839 | -4.03 | -0.49% | 806.62 | 823.9839 | 806.62 | 73 |
| Apr 08 2024 | 828.0181 | -2.21 | -0.27% | 804.32 | 828.0181 | 804.32 | 143 |
| Apr 05 2024 | 830.2271 | 22.62 | 2.80% | 826.18 | 830.2271 | 826.18 | 121 |
| Apr 04 2024 | 807.6026 | -21.42 | -2.58% | 819.00 | 839.00 | 807.6026 | 210 |
| Apr 03 2024 | 829.0199 | 2.36 | 0.28% | 819.00 | 829.0199 | 819.00 | 88 |
| Apr 02 2024 | 826.6641 | -13.93 | -1.66% | 832.58 | 832.58 | 826.00 | 4,240 |
| Apr 01 2024 | 840.5958 | -2.86 | -0.34% | 855.40 | 855.40 | 840.5958 | 53 |
| Mar 28 2024 | 843.451 | -0.17 | -0.02% | 855.28 | 855.28 | 843.451 | 137 |
| Mar 27 2024 | 843.6212 | 3.72 | 0.44% | 855.00 | 855.00 | 843.6212 | 51 |
| Mar 26 2024 | 839.8998 | -2.45 | -0.29% | 852.56 | 852.56 | 839.8998 | 71 |
| Mar 25 2024 | 842.3487 | -10.84 | -1.27% | 857.52 | 857.52 | 842.3487 | 619 |
| Mar 22 2024 | 853.1857 | 1.89 | 0.22% | 853.1857 | 853.1857 | 853.1857 | 54 |
