Register for real-time alerts, custom portfolio, and market movers
FBZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 11.01 | -0.06 | -0.50% | 10.96 | 11.07 | 10.96 | 5,269 |
| May 31 2024 | 11.0658 | -0.17 | -1.55% | 11.01 | 11.07 | 11.01 | 2,267 |
| May 30 2024 | 11.24 | 0.08 | 0.72% | 11.11 | 11.27 | 11.11 | 1,074 |
| May 29 2024 | 11.16 | -0.28 | -2.45% | 11.16 | 11.20 | 11.16 | 243 |
| May 28 2024 | 11.44 | 0.00 | 0.04% | 11.62 | 11.62 | 11.38 | 1,513 |
| May 24 2024 | 11.435 | -0.02 | -0.13% | 11.48 | 11.50 | 11.435 | 3,192 |
| May 23 2024 | 11.45 | -0.10 | -0.87% | 11.50 | 11.50 | 11.38 | 3,664 |
| May 22 2024 | 11.5504 | -0.26 | -2.24% | 11.54 | 11.575 | 11.53 | 4,605 |
| May 21 2024 | 11.815 | 0.01 | 0.08% | 11.84 | 11.8505 | 11.7981 | 450 |
| May 20 2024 | 11.805 | -0.01 | -0.11% | 11.71 | 11.83 | 11.71 | 543 |
| May 17 2024 | 11.8179 | 0.01 | 0.07% | 11.78 | 11.8179 | 11.78 | 852 |
| May 16 2024 | 11.81 | 0.08 | 0.68% | 11.81 | 11.81 | 11.7173 | 453 |
| May 15 2024 | 11.73 | 0.10 | 0.86% | 11.59 | 11.73 | 11.56 | 1,987 |
| May 14 2024 | 11.6297 | 0.13 | 1.17% | 11.53 | 11.6297 | 11.53 | 5,008 |
| May 13 2024 | 11.495 | 0.04 | 0.39% | 11.55 | 11.57 | 11.495 | 1,510 |
| May 10 2024 | 11.45 | -0.12 | -1.04% | 11.58 | 11.58 | 11.45 | 451 |
| May 09 2024 | 11.57 | -0.21 | -1.78% | 11.46 | 11.58 | 11.46 | 176 |
| May 08 2024 | 11.78 | -0.03 | -0.21% | 11.79 | 11.81 | 11.72 | 1,388 |
| May 07 2024 | 11.805 | -0.05 | -0.42% | 11.80 | 11.82 | 11.77 | 1,543 |
| May 06 2024 | 11.855 | 0.04 | 0.38% | 11.865 | 11.91 | 11.84 | 1,231 |
| May 03 2024 | 11.81 | 0.28 | 2.38% | 11.75 | 11.85 | 11.75 | 1,481 |
| May 02 2024 | 11.535 | 0.32 | 2.90% | 11.51 | 11.535 | 11.51 | 30 |
| May 01 2024 | 11.21 | -0.03 | -0.28% | 11.23 | 11.23 | 11.1501 | 2,020 |
| Apr 30 2024 | 11.2419 | -0.29 | -2.50% | 11.2307 | 11.2419 | 11.2307 | 182 |
| Apr 29 2024 | 11.53 | 0.02 | 0.20% | 11.4922 | 11.53 | 11.48 | 1,009 |
| Apr 26 2024 | 11.5069 | 0.30 | 2.65% | 11.47 | 11.5069 | 11.43 | 473 |
| Apr 25 2024 | 11.21 | -0.03 | -0.27% | 11.08 | 11.21 | 11.08 | 941 |
| Apr 24 2024 | 11.24 | -0.17 | -1.49% | 11.34 | 11.34 | 11.21 | 563 |
| Apr 23 2024 | 11.41 | 0.08 | 0.71% | 11.28 | 11.44 | 11.23 | 1,783 |
| Apr 22 2024 | 11.33 | 0.08 | 0.71% | 11.18 | 11.33 | 11.18 | 3,485 |
| Apr 19 2024 | 11.25 | 0.14 | 1.28% | 11.11 | 11.25 | 11.11 | 1,069 |
| Apr 18 2024 | 11.1076 | -0.05 | -0.47% | 11.026 | 11.1076 | 11.026 | 1,921 |
| Apr 17 2024 | 11.16 | 0.02 | 0.22% | 11.15 | 11.16 | 11.10 | 1,403 |
| Apr 16 2024 | 11.1352 | -0.30 | -2.66% | 11.11 | 11.155 | 11.10 | 1,055 |
| Apr 15 2024 | 11.44 | -0.07 | -0.61% | 11.50 | 11.50 | 11.37 | 2,205 |
| Apr 12 2024 | 11.51 | -0.34 | -2.87% | 11.77 | 11.77 | 11.51 | 1,855 |
| Apr 11 2024 | 11.85 | -0.06 | -0.46% | 11.89 | 11.89 | 11.78 | 214 |
| Apr 10 2024 | 11.905 | -0.35 | -2.82% | 11.89 | 11.905 | 11.89 | 345 |
| Apr 09 2024 | 12.25 | 0.09 | 0.74% | 12.24 | 12.25 | 12.23 | 1,403 |
| Apr 08 2024 | 12.16 | 0.20 | 1.67% | 11.95 | 12.1847 | 11.95 | 920 |
| Apr 05 2024 | 11.96 | -0.07 | -0.55% | 12.02 | 12.02 | 11.96 | 497 |
| Apr 04 2024 | 12.0263 | 0.11 | 0.89% | 12.215 | 12.23 | 12.0263 | 1,399 |
| Apr 03 2024 | 11.92 | -0.03 | -0.25% | 11.85 | 12.008 | 11.83 | 4,723 |
| Apr 02 2024 | 11.95 | 0.10 | 0.84% | 11.88 | 11.95 | 11.88 | 222 |
| Apr 01 2024 | 11.85 | -0.30 | -2.47% | 12.01 | 12.01 | 11.85 | 18,123 |
| Mar 28 2024 | 12.15 | 0.01 | 0.08% | 12.12 | 12.18 | 12.09 | 14,169 |
| Mar 27 2024 | 12.1404 | 0.04 | 0.33% | 12.03 | 12.1404 | 12.03 | 2,139 |
| Mar 26 2024 | 12.10 | 0.03 | 0.25% | 12.11 | 12.11 | 12.10 | 99 |
| Mar 25 2024 | 12.07 | 0.04 | 0.32% | 12.10 | 12.10 | 12.05 | 5,125 |
| Mar 22 2024 | 12.0317 | -0.13 | -1.06% | 12.04 | 12.04 | 12.0317 | 240 |
| Mar 21 2024 | 12.16 | -0.13 | -1.05% | 12.26 | 12.26 | 12.1101 | 525 |
| Mar 20 2024 | 12.2891 | 0.28 | 2.32% | 12.0838 | 12.2891 | 12.0838 | 345 |
| Mar 19 2024 | 12.01 | 0.13 | 1.09% | 11.88 | 12.05 | 11.88 | 949 |
| Mar 18 2024 | 11.88 | -0.09 | -0.71% | 11.90 | 11.90 | 11.88 | 126 |
| Mar 15 2024 | 11.965 | -0.12 | -0.95% | 12.06 | 12.06 | 11.965 | 28 |
| Mar 14 2024 | 12.08 | 0.05 | 0.42% | 12.16 | 12.16 | 11.98 | 1,203 |
| Mar 13 2024 | 12.03 | 0.04 | 0.33% | 11.92 | 12.03 | 11.92 | 1,034 |
| Mar 12 2024 | 11.9902 | 0.03 | 0.25% | 11.98 | 11.9902 | 11.98 | 82 |
| Mar 11 2024 | 11.96 | -0.08 | -0.66% | 11.95 | 11.96 | 11.89 | 662 |
| Mar 08 2024 | 12.04 | -0.01 | -0.08% | 11.90 | 12.04 | 11.8804 | 3,280 |
| Mar 07 2024 | 12.05 | 0.01 | 0.04% | 12.05 | 12.05 | 12.05 | 147 |
| Mar 06 2024 | 12.045 | 0.05 | 0.46% | 12.048 | 12.13 | 12.045 | 22,734 |
