Register for real-time alerts, custom portfolio, and market movers
FBYD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 9.1831 | -0.52 | -5.33% | 9.98 | 10.38 | 9.12 | 27,024 |
| Sep 18 2024 | 9.70 | 0.24 | 2.54% | 9.52 | 10.085 | 9.52 | 17,776 |
| Sep 17 2024 | 9.46 | 1.01 | 11.95% | 8.91 | 9.69 | 8.91 | 13,043 |
| Sep 16 2024 | 8.45 | -0.12 | -1.40% | 9.00 | 9.328 | 8.17 | 9,136 |
| Sep 13 2024 | 8.57 | -0.17 | -1.95% | 9.00 | 9.50 | 8.54 | 2,787 |
| Sep 12 2024 | 8.74 | 0.11 | 1.27% | 9.05 | 9.505 | 8.74 | 4,888 |
| Sep 11 2024 | 8.63 | -0.72 | -7.70% | 9.20 | 10.00 | 8.512 | 10,718 |
| Sep 10 2024 | 9.35 | -0.65 | -6.50% | 10.16 | 10.28 | 9.35 | 4,887 |
| Sep 09 2024 | 10.00 | -0.85 | -7.83% | 11.08 | 11.08 | 10.00 | 14,093 |
| Sep 06 2024 | 10.85 | 0.08 | 0.74% | 10.82 | 11.08 | 10.51 | 12,282 |
| Sep 05 2024 | 10.77 | 0.05 | 0.51% | 10.66 | 10.9239 | 10.5372 | 4,636 |
| Sep 04 2024 | 10.715 | 0.57 | 5.67% | 10.48 | 10.96 | 10.48 | 492 |
| Sep 03 2024 | 10.14 | -0.36 | -3.43% | 10.57 | 10.90 | 10.09 | 2,758 |
| Aug 30 2024 | 10.50 | 0.24 | 2.34% | 10.545 | 10.545 | 10.05 | 2,572 |
| Aug 29 2024 | 10.26 | 0.25 | 2.55% | 10.25 | 10.5302 | 10.08 | 7,862 |
| Aug 28 2024 | 10.005 | -0.30 | -2.86% | 10.33 | 10.33 | 10.005 | 1,196 |
| Aug 27 2024 | 10.30 | -0.20 | -1.90% | 10.53 | 10.90 | 9.30 | 2,726 |
| Aug 26 2024 | 10.50 | -1.00 | -8.70% | 11.05 | 11.05 | 10.0002 | 41,258 |
| Aug 23 2024 | 11.50 | 0.51 | 4.64% | 10.99 | 11.99 | 10.73 | 44,909 |
| Aug 22 2024 | 10.9899 | -0.12 | -1.08% | 11.00 | 11.00 | 10.73 | 412 |
| Aug 21 2024 | 11.1099 | 0.00 | 0.00% | 10.92 | 11.1099 | 10.8058 | 906 |
| Aug 20 2024 | 11.1099 | 0.11 | 1.00% | 10.84 | 11.1099 | 10.84 | 2,223 |
| Aug 19 2024 | 10.9999 | 0.14 | 1.29% | 10.85 | 10.9999 | 10.57 | 1,096 |
| Aug 16 2024 | 10.86 | 0.41 | 3.92% | 10.69 | 10.8899 | 10.68 | 1,093 |
| Aug 15 2024 | 10.45 | -0.29 | -2.70% | 10.41 | 10.80 | 10.33 | 4,492 |
| Aug 14 2024 | 10.74 | 0.36 | 3.50% | 10.30 | 10.7499 | 10.234 | 3,137 |
| Aug 13 2024 | 10.3765 | -0.02 | -0.23% | 10.38 | 10.38 | 10.04 | 1,360 |
| Aug 12 2024 | 10.40 | -0.02 | -0.19% | 10.02 | 10.40 | 10.02 | 4,251 |
| Aug 09 2024 | 10.42 | -0.03 | -0.29% | 10.18 | 10.42 | 10.02 | 6,471 |
| Aug 08 2024 | 10.45 | 0.00 | 0.00% | 10.30 | 10.45 | 10.00 | 9,336 |
| Aug 07 2024 | 10.45 | 0.00 | 0.00% | 10.59 | 10.85 | 10.00 | 7,401 |
| Aug 06 2024 | 10.45 | 0.15 | 1.46% | 10.45 | 10.48 | 10.35 | 616 |
| Aug 05 2024 | 10.30 | -0.31 | -2.92% | 10.44 | 10.9499 | 9.9049 | 4,190 |
| Aug 02 2024 | 10.61 | 0.36 | 3.51% | 10.31 | 10.61 | 10.00 | 2,598 |
| Aug 01 2024 | 10.25 | -0.65 | -5.96% | 10.88 | 10.9899 | 10.1668 | 4,495 |
| Jul 31 2024 | 10.90 | 0.50 | 4.81% | 10.99 | 10.99 | 10.49 | 901 |
| Jul 30 2024 | 10.40 | -0.52 | -4.79% | 11.00 | 11.00 | 10.40 | 9,969 |
| Jul 29 2024 | 10.9236 | 0.12 | 1.14% | 10.63 | 11.00 | 10.40 | 18,695 |
| Jul 26 2024 | 10.80 | -0.20 | -1.82% | 10.96 | 11.00 | 10.48 | 12,010 |
| Jul 25 2024 | 10.9999 | -0.09 | -0.81% | 11.00 | 11.06 | 10.7946 | 1,427 |
| Jul 24 2024 | 11.09 | -0.11 | -0.98% | 10.76 | 11.0999 | 10.40 | 1,881 |
| Jul 23 2024 | 11.1999 | -0.20 | -1.75% | 11.06 | 11.1999 | 10.93 | 814 |
| Jul 22 2024 | 11.3999 | 0.34 | 3.07% | 10.90 | 11.3999 | 10.59 | 13,028 |
| Jul 19 2024 | 11.06 | -0.14 | -1.25% | 11.15 | 11.46 | 11.06 | 5,519 |
| Jul 18 2024 | 11.1999 | 0.00 | 0.00% | 11.03 | 11.1999 | 10.77 | 2,088 |
| Jul 17 2024 | 11.20 | 0.00 | 0.00% | 11.10 | 11.20 | 10.70 | 1,136 |
| Jul 16 2024 | 11.1999 | -0.03 | -0.27% | 11.03 | 11.2299 | 10.73 | 1,966 |
| Jul 15 2024 | 11.2299 | 0.03 | 0.27% | 11.01 | 11.25 | 11.00 | 2,028 |
| Jul 12 2024 | 11.20 | 0.20 | 1.82% | 10.77 | 11.2399 | 10.66 | 2,596 |
| Jul 11 2024 | 11.00 | 0.40 | 3.77% | 10.52 | 11.00 | 10.52 | 3,649 |
| Jul 10 2024 | 10.60 | 0.30 | 2.91% | 9.81 | 10.60 | 9.81 | 7,513 |
| Jul 09 2024 | 10.2999 | 0.30 | 3.00% | 10.54 | 10.54 | 9.60 | 8,950 |
| Jul 08 2024 | 9.9999 | 0.55 | 5.82% | 9.25 | 9.9999 | 9.04 | 5,306 |
| Jul 05 2024 | 9.45 | 0.15 | 1.61% | 9.10 | 9.60 | 8.80 | 3,163 |
| Jul 03 2024 | 9.30 | -0.20 | -2.11% | 9.28 | 9.9181 | 9.17 | 2,947 |
| Jul 02 2024 | 9.50 | -1.23 | -11.46% | 10.28 | 10.30 | 8.99 | 22,825 |
| Jul 01 2024 | 10.73 | 0.19 | 1.80% | 10.20 | 11.00 | 10.04 | 30,266 |
| Jun 28 2024 | 10.54 | 0.00 | 0.00% | 10.54 | 10.54 | 10.54 | 0 |
| Jun 27 2024 | 10.54 | -0.43 | -3.92% | 10.24 | 10.8799 | 10.24 | 1,916 |
| Jun 26 2024 | 10.97 | -0.03 | -0.27% | 10.90 | 11.00 | 10.1506 | 3,606 |
| Jun 25 2024 | 11.00 | -0.20 | -1.79% | 10.89 | 11.4599 | 10.33 | 6,960 |
| Jun 24 2024 | 11.20 | 0.70 | 6.67% | 10.58 | 11.60 | 10.58 | 5,779 |
