FBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	21.22	21.22	21.14	21.14	21.14	-1.03%	1,607
Aug 14, 2025	21.39	21.41	21.34	21.36	21.36	-0.40%	4,394
Aug 13, 2025	21.32	21.45	21.32	21.45	21.45	0.81%	9,763
Aug 12, 2025	21.16	21.28	21.16	21.27	21.27	0.72%	8,287
Aug 11, 2025	21.27	21.28	21.05	21.12	21.12	-0.38%	8,830
Aug 8, 2025	21.12	21.23	21.12	21.20	21.20	1.14%	8,874
Aug 7, 2025	21.05	21.06	20.96	20.96	20.96	-0.96%	9,427
Aug 6, 2025	21.22	21.27	21.11	21.17	21.17	-0.04%	23,531
Aug 5, 2025	21.00	21.18	20.77	21.17	21.17	0.23%	11,144
Aug 4, 2025	21.22	21.28	21.12	21.13	21.13	0.12%	9,654
Aug 1, 2025	21.14	21.17	21.05	21.10	21.10	-0.71%	1,760
Jul 31, 2025	21.50	21.55	21.25	21.25	21.25	-0.35%	33,907
Jul 30, 2025	21.60	21.62	21.30	21.33	21.33	-0.81%	4,777
Jul 29, 2025	21.65	21.65	21.30	21.50	21.50	-0.28%	22,373
Jul 28, 2025	21.85	21.87	21.55	21.56	21.56	-1.74%	6,289
Jul 25, 2025	21.90	21.97	21.85	21.94	21.94	0.07%	12,372
Jul 24, 2025	21.95	22.10	21.90	21.93	21.93	-	36,670
Jul 23, 2025	21.85	22.03	21.85	21.93	21.93	0.55%	10,972
Jul 22, 2025	21.70	21.85	21.65	21.81	21.81	-0.32%	5,832
Jul 21, 2025	22.35	22.35	21.85	21.88	21.70	-1.13%	12,547
Jul 18, 2025	22.35	22.35	22.13	22.13	21.95	-1.01%	4,141
Jul 17, 2025	22.20	22.35	22.17	22.35	22.17	1.13%	17,710
Jul 16, 2025	21.85	22.10	21.78	22.10	21.92	0.91%	18,240
Jul 15, 2025	21.90	21.98	21.85	21.90	21.73	0.34%	17,580
Jul 14, 2025	21.70	21.85	21.70	21.83	21.65	0.34%	10,550
Jul 11, 2025	21.55	21.85	21.55	21.75	21.58	0.46%	10,268
Jul 10, 2025	21.35	21.73	21.35	21.65	21.48	1.17%	14,096
Jul 9, 2025	21.45	21.45	21.30	21.40	21.23	0.12%	11,100
Jul 8, 2025	21.25	21.45	21.25	21.38	21.21	0.94%	95,895
Jul 7, 2025	21.40	21.40	21.15	21.18	21.01	-0.94%	469,089
Jul 3, 2025	21.25	21.42	21.20	21.38	21.21	0.83%	7,372
Jul 2, 2025	20.95	21.23	20.95	21.20	21.03	1.44%	74,376
Jul 1, 2025	20.90	21.08	20.90	20.90	20.73	-0.23%	49,509