Register for streaming realtime charts, analysis tools, and prices.
FBRT-E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 21.08 | 0.18 | 0.86% | 20.89 | 21.08 | 20.60 | 12,182 |
| May 23 2024 | 20.90 | 0.04 | 0.19% | 20.83 | 20.90 | 20.70 | 18,510 |
| May 22 2024 | 20.86 | -0.10 | -0.45% | 20.93 | 20.97 | 20.80 | 20,438 |
| May 21 2024 | 20.96 | -0.03 | -0.12% | 20.99 | 21.02 | 20.80 | 3,418 |
| May 20 2024 | 20.98 | 0.08 | 0.38% | 20.80 | 20.98 | 20.80 | 5,590 |
| May 17 2024 | 20.90 | -0.05 | -0.26% | 21.00 | 21.03 | 20.66 | 30,024 |
| May 16 2024 | 20.95 | 0.11 | 0.55% | 20.73 | 20.97 | 20.73 | 33,813 |
| May 15 2024 | 20.84 | 0.09 | 0.43% | 20.75 | 20.90 | 20.71 | 17,735 |
| May 14 2024 | 20.75 | 0.10 | 0.48% | 20.55 | 20.75 | 20.55 | 12,934 |
| May 13 2024 | 20.65 | 0.15 | 0.73% | 20.49 | 20.65 | 20.40 | 31,709 |
| May 10 2024 | 20.50 | 0.10 | 0.49% | 20.39 | 20.50 | 20.23 | 29,545 |
| May 09 2024 | 20.40 | 0.05 | 0.25% | 20.18 | 20.40 | 20.15 | 48,949 |
| May 08 2024 | 20.35 | 0.00 | 0.01% | 20.32 | 20.35 | 20.12 | 9,715 |
| May 07 2024 | 20.35 | -0.04 | -0.20% | 20.33 | 20.45 | 20.21 | 14,887 |
| May 06 2024 | 20.39 | 0.02 | 0.12% | 20.40 | 20.50 | 20.30 | 13,290 |
| May 03 2024 | 20.37 | 0.22 | 1.07% | 20.25 | 20.40 | 20.25 | 17,869 |
| May 02 2024 | 20.15 | -0.04 | -0.20% | 20.20 | 20.23 | 20.12 | 12,373 |
| May 01 2024 | 20.19 | 0.10 | 0.50% | 20.09 | 20.22 | 20.00 | 14,520 |
| Apr 30 2024 | 20.09 | -0.09 | -0.45% | 20.18 | 20.20 | 20.01 | 10,813 |
| Apr 29 2024 | 20.18 | 0.19 | 0.95% | 20.10 | 20.20 | 20.10 | 6,630 |
| Apr 26 2024 | 19.99 | -0.18 | -0.89% | 20.11 | 20.19 | 19.99 | 6,131 |
| Apr 25 2024 | 20.17 | 0.08 | 0.40% | 20.04 | 20.17 | 20.00 | 7,789 |
| Apr 24 2024 | 20.09 | -0.13 | -0.64% | 20.10 | 20.20 | 20.02 | 6,475 |
| Apr 23 2024 | 20.22 | 0.20 | 1.00% | 20.03 | 20.22 | 20.03 | 6,778 |
| Apr 22 2024 | 20.02 | -0.01 | -0.05% | 20.13 | 20.15 | 20.02 | 9,694 |
| Apr 19 2024 | 20.03 | -0.21 | -1.04% | 20.21 | 20.24 | 20.03 | 8,012 |
| Apr 18 2024 | 20.24 | -0.15 | -0.74% | 20.24 | 20.25 | 20.05 | 10,185 |
| Apr 17 2024 | 20.39 | 0.19 | 0.94% | 20.20 | 20.39 | 20.10 | 14,456 |
| Apr 16 2024 | 20.20 | -0.05 | -0.25% | 20.07 | 20.20 | 19.98 | 18,351 |
| Apr 15 2024 | 20.25 | 0.25 | 1.25% | 20.15 | 20.25 | 19.89 | 45,160 |
| Apr 12 2024 | 20.00 | -0.04 | -0.20% | 19.97 | 20.25 | 19.97 | 29,261 |
| Apr 11 2024 | 20.04 | -0.25 | -1.23% | 20.20 | 20.28 | 19.95 | 43,205 |
| Apr 10 2024 | 20.29 | -0.01 | -0.05% | 20.26 | 20.29 | 20.11 | 23,000 |
| Apr 09 2024 | 20.30 | 0.00 | 0.00% | 20.35 | 20.35 | 20.28 | 12,936 |
| Apr 08 2024 | 20.30 | 0.08 | 0.40% | 20.33 | 20.42 | 20.25 | 16,001 |
| Apr 05 2024 | 20.22 | -0.20 | -0.98% | 20.45 | 20.50 | 20.22 | 14,310 |
| Apr 04 2024 | 20.42 | 0.23 | 1.14% | 20.33 | 20.62 | 20.30 | 31,067 |
| Apr 03 2024 | 20.19 | -0.08 | -0.39% | 20.18 | 20.35 | 20.14 | 22,665 |
| Apr 02 2024 | 20.27 | -0.13 | -0.64% | 20.25 | 20.49 | 20.25 | 7,254 |
| Apr 01 2024 | 20.40 | 0.00 | 0.00% | 20.55 | 20.63 | 20.30 | 30,610 |
| Mar 28 2024 | 20.40 | -0.56 | -2.67% | 20.94 | 21.05 | 20.26 | 76,691 |
| Mar 27 2024 | 20.96 | -0.22 | -1.04% | 20.88 | 20.96 | 20.78 | 11,026 |
| Mar 26 2024 | 21.18 | -0.01 | -0.05% | 21.19 | 21.22 | 20.80 | 13,114 |
| Mar 25 2024 | 21.19 | -0.02 | -0.09% | 21.21 | 21.22 | 20.83 | 22,364 |
| Mar 22 2024 | 21.21 | 0.00 | 0.00% | 21.21 | 21.25 | 21.12 | 11,437 |
| Mar 21 2024 | 21.21 | 0.13 | 0.62% | 21.10 | 21.40 | 21.07 | 27,137 |
| Mar 20 2024 | 21.08 | 0.36 | 1.74% | 20.72 | 21.08 | 20.72 | 21,092 |
| Mar 19 2024 | 20.72 | 0.00 | 0.00% | 20.71 | 20.76 | 20.58 | 17,672 |
| Mar 18 2024 | 20.72 | 0.09 | 0.44% | 20.63 | 20.73 | 20.60 | 17,330 |
| Mar 15 2024 | 20.63 | -0.06 | -0.29% | 20.60 | 20.65 | 20.55 | 7,203 |
| Mar 14 2024 | 20.69 | 0.02 | 0.10% | 20.74 | 20.75 | 20.41 | 21,519 |
| Mar 13 2024 | 20.67 | 0.07 | 0.34% | 20.72 | 20.80 | 20.63 | 37,693 |
| Mar 12 2024 | 20.60 | -0.06 | -0.29% | 20.63 | 20.78 | 20.56 | 38,535 |
| Mar 11 2024 | 20.66 | -0.04 | -0.19% | 20.66 | 20.78 | 20.58 | 85,256 |
| Mar 08 2024 | 20.70 | 0.01 | 0.05% | 20.69 | 20.76 | 20.61 | 57,070 |
| Mar 07 2024 | 20.69 | 0.09 | 0.44% | 20.60 | 20.69 | 20.54 | 31,894 |
| Mar 06 2024 | 20.60 | 0.08 | 0.39% | 20.58 | 20.64 | 20.52 | 19,139 |
| Mar 05 2024 | 20.52 | 0.06 | 0.30% | 20.41 | 20.53 | 20.41 | 13,459 |
| Mar 04 2024 | 20.46 | -0.09 | -0.44% | 20.51 | 20.60 | 20.37 | 28,939 |
| Mar 01 2024 | 20.55 | -0.03 | -0.15% | 20.58 | 20.70 | 20.53 | 21,270 |
| Feb 29 2024 | 20.58 | -0.17 | -0.82% | 21.00 | 21.00 | 20.55 | 46,626 |
| Feb 28 2024 | 20.75 | 0.04 | 0.19% | 20.74 | 20.88 | 20.60 | 75,183 |
| Feb 27 2024 | 20.71 | 0.03 | 0.15% | 20.70 | 20.80 | 20.57 | 16,123 |
| Feb 26 2024 | 20.68 | -0.20 | -0.96% | 20.87 | 20.87 | 20.57 | 33,952 |
