Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FBLG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 10.75 | -0.25 | -2.27% | 10.84 | 11.30 | 10.67 | 43,577 |
| May 21 2024 | 11.00 | 0.00 | 0.00% | 10.85 | 11.04 | 10.6901 | 44,058 |
| May 20 2024 | 11.00 | -0.35 | -3.08% | 11.27 | 11.50 | 10.78 | 77,512 |
| May 17 2024 | 11.35 | -0.45 | -3.81% | 11.67 | 11.72 | 11.00 | 56,371 |
| May 16 2024 | 11.80 | 0.31 | 2.70% | 11.43 | 11.80 | 10.9456 | 77,310 |
| May 15 2024 | 11.49 | 0.19 | 1.68% | 11.55 | 11.90 | 11.025 | 72,041 |
| May 14 2024 | 11.30 | 1.06 | 10.35% | 10.11 | 11.8153 | 9.50 | 135,227 |
| May 13 2024 | 10.24 | 0.95 | 10.23% | 9.35 | 10.325 | 8.76 | 53,115 |
| May 10 2024 | 9.29 | 0.55 | 6.29% | 8.94 | 9.87 | 8.73 | 60,068 |
| May 09 2024 | 8.74 | -0.82 | -8.58% | 9.25 | 9.28 | 8.74 | 31,105 |
| May 08 2024 | 9.56 | 0.34 | 3.69% | 9.01 | 9.71 | 8.7383 | 21,663 |
| May 07 2024 | 9.22 | 0.48 | 5.49% | 8.75 | 9.455 | 8.00 | 53,688 |
| May 06 2024 | 8.74 | 0.72 | 8.98% | 8.01 | 8.925 | 7.89 | 50,801 |
| May 03 2024 | 8.02 | 1.30 | 19.35% | 7.05 | 8.02 | 7.05 | 82,600 |
| May 02 2024 | 6.72 | -1.21 | -15.26% | 8.03 | 8.6435 | 6.71 | 62,554 |
| May 01 2024 | 7.93 | -1.50 | -15.91% | 9.54 | 9.585 | 7.79 | 61,377 |
| Apr 30 2024 | 9.43 | -1.12 | -10.62% | 10.26 | 10.4224 | 9.34 | 38,926 |
| Apr 29 2024 | 10.55 | 0.44 | 4.35% | 10.30 | 10.78 | 10.1057 | 26,500 |
| Apr 26 2024 | 10.11 | -1.57 | -13.44% | 11.53 | 11.53 | 9.61 | 100,749 |
| Apr 25 2024 | 11.68 | 0.16 | 1.39% | 11.52 | 11.68 | 10.785 | 32,510 |
| Apr 24 2024 | 11.52 | 0.42 | 3.78% | 10.91 | 11.70 | 10.64 | 68,516 |
| Apr 23 2024 | 11.10 | 0.29 | 2.68% | 10.65 | 11.35 | 10.5201 | 48,415 |
| Apr 22 2024 | 10.81 | 0.66 | 6.50% | 9.94 | 10.978 | 9.80 | 29,417 |
| Apr 19 2024 | 10.15 | -0.86 | -7.81% | 11.11 | 11.11 | 9.83 | 37,717 |
| Apr 18 2024 | 11.01 | 1.52 | 16.02% | 9.70 | 11.75 | 9.33 | 78,924 |
| Apr 17 2024 | 9.49 | -1.50 | -13.65% | 10.99 | 10.99 | 9.185 | 140,119 |
| Apr 16 2024 | 10.99 | 0.40 | 3.78% | 10.95 | 11.25 | 10.355 | 112,216 |
| Apr 15 2024 | 10.59 | -0.10 | -0.94% | 10.80 | 11.10 | 10.26 | 206,596 |
| Apr 12 2024 | 10.69 | -0.63 | -5.57% | 11.21 | 11.23 | 10.46 | 65,332 |
| Apr 11 2024 | 11.32 | -0.25 | -2.16% | 11.50 | 11.55 | 10.99 | 54,354 |
| Apr 10 2024 | 11.57 | 0.63 | 5.76% | 10.75 | 11.57 | 10.61 | 61,657 |
| Apr 09 2024 | 10.94 | -0.13 | -1.17% | 11.15 | 11.30 | 10.76 | 62,199 |
| Apr 08 2024 | 11.07 | 0.05 | 0.45% | 10.76 | 11.25 | 10.7501 | 66,707 |
| Apr 05 2024 | 11.02 | -0.38 | -3.33% | 11.28 | 11.375 | 10.56 | 36,972 |
| Apr 04 2024 | 11.40 | 0.21 | 1.88% | 11.09 | 11.40 | 10.8316 | 36,825 |
| Apr 03 2024 | 11.19 | 0.39 | 3.61% | 10.89 | 11.585 | 10.27 | 44,859 |
| Apr 02 2024 | 10.80 | -0.61 | -5.35% | 11.02 | 11.40 | 10.69 | 39,255 |
| Apr 01 2024 | 11.41 | 0.60 | 5.55% | 10.83 | 11.88 | 10.81 | 97,513 |
| Mar 28 2024 | 10.81 | -0.94 | -8.00% | 11.53 | 11.53 | 10.689 | 39,851 |
| Mar 27 2024 | 11.75 | 0.82 | 7.50% | 10.93 | 11.9627 | 10.64 | 65,573 |
| Mar 26 2024 | 10.93 | -1.07 | -8.92% | 11.48 | 11.64 | 10.79 | 46,511 |
| Mar 25 2024 | 12.00 | 0.01 | 0.08% | 11.75 | 12.04 | 11.33 | 50,251 |
| Mar 22 2024 | 11.99 | -0.11 | -0.91% | 12.05 | 12.10 | 11.0513 | 54,809 |
| Mar 21 2024 | 12.10 | -0.37 | -2.97% | 12.02 | 12.6161 | 10.6436 | 69,281 |
| Mar 20 2024 | 12.47 | 1.56 | 14.30% | 10.85 | 12.48 | 10.62 | 150,302 |
| Mar 19 2024 | 10.91 | 1.92 | 21.36% | 9.00 | 12.42 | 9.00 | 164,686 |
| Mar 18 2024 | 8.99 | -1.05 | -10.46% | 9.92 | 10.39 | 8.99 | 56,946 |
| Mar 15 2024 | 10.04 | -0.56 | -5.28% | 10.68 | 10.9031 | 9.50 | 78,252 |
| Mar 14 2024 | 10.60 | -1.20 | -10.17% | 11.72 | 12.05 | 10.505 | 61,837 |
| Mar 13 2024 | 11.80 | -0.73 | -5.83% | 12.75 | 12.75 | 11.80 | 61,573 |
| Mar 12 2024 | 12.53 | 2.29 | 22.36% | 10.40 | 12.62 | 10.01 | 151,343 |
| Mar 11 2024 | 10.24 | -0.40 | -3.76% | 10.33 | 10.5376 | 9.59 | 33,843 |
| Mar 08 2024 | 10.64 | 0.76 | 7.69% | 10.00 | 10.64 | 9.1213 | 40,770 |
| Mar 07 2024 | 9.88 | -0.07 | -0.70% | 9.66 | 10.30 | 9.4063 | 31,460 |
| Mar 06 2024 | 9.95 | -0.45 | -4.33% | 10.96 | 10.96 | 9.53 | 43,026 |
| Mar 05 2024 | 10.40 | 1.31 | 14.41% | 10.00 | 11.60 | 9.20 | 67,098 |
| Mar 04 2024 | 9.09 | -3.91 | -30.08% | 13.30 | 13.30 | 9.00 | 107,321 |
| Mar 01 2024 | 13.00 | -0.06 | -0.46% | 14.00 | 14.00 | 12.2798 | 145,244 |
| Feb 29 2024 | 13.06 | 0.05 | 0.38% | 13.44 | 14.70 | 12.8512 | 176,101 |
| Feb 28 2024 | 13.01 | 0.80 | 6.55% | 12.17 | 13.47 | 12.17 | 39,208 |
| Feb 27 2024 | 12.21 | -0.59 | -4.61% | 13.19 | 13.85 | 11.8401 | 71,068 |
| Feb 26 2024 | 12.80 | 0.68 | 5.61% | 12.64 | 13.75 | 12.00 | 44,762 |
| Feb 23 2024 | 12.12 | 0.02 | 0.17% | 12.49 | 12.49 | 11.50 | 18,406 |
