Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FBY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 19.03 | -0.30 | -1.55% | 19.31 | 19.31 | 18.95 | 74,300 |
| Jun 20 2024 | 19.33 | 0.15 | 0.78% | 19.30 | 19.33 | 19.12 | 63,593 |
| Jun 18 2024 | 19.18 | -0.11 | -0.57% | 19.40 | 19.40 | 19.0805 | 114,261 |
| Jun 17 2024 | 19.29 | -0.01 | -0.05% | 19.27 | 19.50 | 19.06 | 80,123 |
| Jun 14 2024 | 19.30 | 0.04 | 0.21% | 19.16 | 19.3331 | 19.05 | 69,729 |
| Jun 13 2024 | 19.26 | -0.06 | -0.31% | 19.30 | 19.35 | 19.1584 | 69,971 |
| Jun 12 2024 | 19.32 | 0.08 | 0.42% | 19.31 | 19.39 | 19.2101 | 138,934 |
| Jun 11 2024 | 19.24 | 0.19 | 1.00% | 18.99 | 19.25 | 18.99 | 84,574 |
| Jun 10 2024 | 19.05 | 0.25 | 1.33% | 18.80 | 19.09 | 18.78 | 114,315 |
| Jun 07 2024 | 18.80 | -0.13 | -0.69% | 18.90 | 18.97 | 18.64 | 110,831 |
| Jun 06 2024 | 18.93 | -0.67 | -3.42% | 18.91 | 19.00 | 18.8231 | 120,377 |
| Jun 05 2024 | 19.60 | -0.05 | -0.25% | 19.64 | 19.79 | 19.60 | 187,109 |
| Jun 04 2024 | 19.65 | 0.15 | 0.77% | 19.57 | 19.65 | 19.46 | 80,642 |
| Jun 03 2024 | 19.50 | 0.14 | 0.72% | 19.47 | 19.5199 | 19.317 | 97,406 |
| May 31 2024 | 19.36 | 0.01 | 0.05% | 19.32 | 19.41 | 18.90 | 106,532 |
| May 30 2024 | 19.35 | -0.35 | -1.78% | 19.55 | 19.57 | 19.33 | 88,847 |
| May 29 2024 | 19.70 | -0.12 | -0.61% | 19.78 | 19.80 | 19.65 | 48,633 |
| May 28 2024 | 19.82 | 0.09 | 0.46% | 19.80 | 19.82 | 19.65 | 36,636 |
| May 24 2024 | 19.73 | 0.54 | 2.81% | 19.29 | 19.7822 | 19.26 | 74,927 |
| May 23 2024 | 19.19 | -0.05 | -0.26% | 19.45 | 19.49 | 19.05 | 64,523 |
| May 22 2024 | 19.24 | 0.09 | 0.47% | 19.30 | 19.48 | 19.24 | 92,422 |
| May 21 2024 | 19.15 | -0.19 | -0.98% | 19.29 | 19.3532 | 19.051 | 93,421 |
| May 20 2024 | 19.34 | -0.16 | -0.82% | 19.48 | 19.48 | 19.25 | 186,415 |
| May 17 2024 | 19.50 | 0.05 | 0.26% | 19.46 | 19.50 | 19.20 | 63,577 |
| May 16 2024 | 19.45 | -0.24 | -1.22% | 19.67 | 19.67 | 19.40 | 101,720 |
| May 15 2024 | 19.69 | 0.37 | 1.92% | 19.47 | 19.69 | 19.33 | 89,505 |
| May 14 2024 | 19.32 | 0.19 | 0.99% | 19.15 | 19.32 | 18.84 | 77,326 |
| May 13 2024 | 19.13 | -0.26 | -1.34% | 19.42 | 19.42 | 19.00 | 93,128 |
| May 10 2024 | 19.39 | 0.01 | 0.05% | 19.45 | 19.45 | 19.35 | 86,504 |
| May 09 2024 | 19.38 | 0.06 | 0.31% | 19.37 | 19.40 | 19.30 | 86,555 |
| May 08 2024 | 19.32 | 0.02 | 0.10% | 19.15 | 19.38 | 19.15 | 115,516 |
| May 07 2024 | 19.30 | 0.02 | 0.10% | 19.29 | 19.355 | 19.1629 | 81,733 |
| May 06 2024 | 19.28 | -0.56 | -2.82% | 19.14 | 19.28 | 18.99 | 126,989 |
| May 03 2024 | 19.84 | 0.30 | 1.54% | 19.74 | 19.85 | 19.5987 | 170,852 |
| May 02 2024 | 19.54 | 0.04 | 0.21% | 19.49 | 19.58 | 19.23 | 90,773 |
| May 01 2024 | 19.50 | 0.47 | 2.47% | 19.01 | 19.6199 | 19.00 | 118,011 |
| Apr 30 2024 | 19.03 | -0.07 | -0.37% | 19.19 | 19.37 | 19.03 | 134,714 |
| Apr 29 2024 | 19.10 | -0.24 | -1.24% | 19.35 | 19.38 | 18.9742 | 117,830 |
| Apr 26 2024 | 19.34 | -0.06 | -0.31% | 19.20 | 19.41 | 19.0119 | 177,155 |
| Apr 25 2024 | 19.40 | -2.10 | -9.77% | 18.48 | 19.4984 | 18.20 | 381,015 |
| Apr 24 2024 | 21.50 | -0.15 | -0.69% | 22.01 | 22.01 | 21.17 | 185,882 |
| Apr 23 2024 | 21.65 | 0.69 | 3.29% | 21.34 | 21.6754 | 21.32 | 64,361 |
| Apr 22 2024 | 20.96 | -0.02 | -0.10% | 21.24 | 21.315 | 20.72 | 89,191 |
| Apr 19 2024 | 20.98 | -0.66 | -3.05% | 21.81 | 21.81 | 20.75 | 264,413 |
| Apr 18 2024 | 21.64 | 0.34 | 1.60% | 21.05 | 22.07 | 21.05 | 58,865 |
| Apr 17 2024 | 21.30 | -0.24 | -1.11% | 21.71 | 21.7188 | 21.00 | 72,632 |
| Apr 16 2024 | 21.54 | -0.02 | -0.09% | 21.37 | 21.75 | 21.351 | 45,022 |
| Apr 15 2024 | 21.56 | -0.47 | -2.13% | 22.25 | 22.25 | 21.46 | 123,241 |
| Apr 12 2024 | 22.03 | -0.38 | -1.70% | 22.34 | 22.34 | 21.82 | 107,081 |
| Apr 11 2024 | 22.41 | 0.16 | 0.72% | 22.39 | 22.43 | 22.12 | 64,072 |
| Apr 10 2024 | 22.25 | 0.09 | 0.41% | 21.85 | 22.2999 | 21.71 | 97,385 |
| Apr 09 2024 | 22.16 | -0.07 | -0.31% | 22.16 | 22.3361 | 21.70 | 128,529 |
| Apr 08 2024 | 22.23 | -0.06 | -0.27% | 22.39 | 22.4393 | 22.15 | 104,903 |
| Apr 05 2024 | 22.29 | 0.17 | 0.77% | 22.25 | 22.29 | 22.00 | 109,430 |
| Apr 04 2024 | 22.12 | -1.08 | -4.66% | 22.35 | 22.35 | 22.08 | 210,413 |
| Apr 03 2024 | 23.20 | 0.16 | 0.69% | 23.19 | 23.2812 | 23.09 | 255,860 |
| Apr 02 2024 | 23.04 | 0.09 | 0.39% | 22.75 | 23.04 | 22.62 | 79,146 |
| Apr 01 2024 | 22.95 | 0.27 | 1.19% | 22.76 | 22.95 | 22.50 | 90,343 |
| Mar 28 2024 | 22.68 | -0.27 | -1.18% | 23.04 | 23.065 | 22.5598 | 133,179 |
| Mar 27 2024 | 22.95 | -0.06 | -0.26% | 23.28 | 23.28 | 22.68 | 65,260 |
| Mar 26 2024 | 23.01 | -0.40 | -1.71% | 23.49 | 23.56 | 23.01 | 58,172 |
| Mar 25 2024 | 23.41 | 0.05 | 0.21% | 23.39 | 23.4485 | 23.20 | 74,509 |
