FTBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.43	21.45	21.40	21.40	21.40	0.12%	1,513
Dec 4, 2025	21.35	21.37	21.31	21.37	21.37	0.05%	2,935
Dec 3, 2025	21.34	21.41	21.33	21.36	21.36	0.28%	27,109
Dec 2, 2025	21.84	21.84	21.22	21.30	21.30	0.14%	5,372
Dec 1, 2025	21.29	21.29	21.27	21.27	21.27	-0.27%	371
Nov 28, 2025	21.36	21.40	21.33	21.33	21.33	0.03%	14,353
Nov 26, 2025	21.27	21.36	21.27	21.32	21.32	0.63%	4,353
Nov 25, 2025	21.15	21.19	21.15	21.19	21.19	0.46%	363
Nov 24, 2025	20.98	21.09	20.98	21.09	21.09	0.99%	57,673
Nov 21, 2025	20.82	20.97	20.82	20.88	20.88	0.06%	2,646
Nov 20, 2025	20.95	20.97	20.87	20.87	20.74	-0.74%	3,110
Nov 19, 2025	20.99	21.03	20.99	21.03	20.90	0.07%	1,199
Nov 18, 2025	20.97	21.05	20.97	21.01	20.88	-0.12%	1,105
Nov 17, 2025	21.19	21.22	21.04	21.04	20.91	-0.65%	5,440
Nov 14, 2025	20.92	21.29	20.92	21.17	21.04	-0.24%	1,854
Nov 13, 2025	21.48	21.48	21.18	21.22	21.09	-0.87%	10,505
Nov 12, 2025	21.46	21.47	21.41	21.41	21.28	0.25%	407
Nov 11, 2025	21.41	21.42	21.36	21.36	21.23	0.15%	1,672
Nov 10, 2025	21.35	21.37	21.19	21.33	21.19	0.65%	6,385
Nov 7, 2025	21.12	21.22	21.10	21.19	21.06	-0.01%	5,599
Nov 6, 2025	21.27	21.27	21.18	21.19	21.06	-0.36%	2,082
Nov 5, 2025	21.27	21.35	21.26	21.27	21.14	0.36%	72,198
Nov 4, 2025	21.19	21.29	21.19	21.19	21.06	-0.56%	2,056
Nov 3, 2025	21.35	21.36	21.26	21.31	21.18	-	5,457
Oct 31, 2025	21.40	21.40	21.29	21.31	21.18	-0.05%	10,006
Oct 30, 2025	21.42	21.42	21.32	21.32	21.19	-0.28%	1,676
Oct 29, 2025	21.78	21.78	21.38	21.38	21.25	-0.33%	318
Oct 28, 2025	21.45	21.45	21.45	21.45	21.32	-0.33%	38
Oct 27, 2025	21.44	21.52	21.44	21.52	21.39	0.57%	415
Oct 24, 2025	21.45	21.48	21.40	21.40	21.27	0.46%	6,197
Oct 23, 2025	21.30	21.30	21.30	21.30	21.17	0.19%	276
Oct 22, 2025	21.34	21.34	21.25	21.26	21.13	-0.98%	3,516
Oct 21, 2025	21.52	21.52	21.47	21.47	21.34	-0.19%	4,294
Oct 20, 2025	21.49	21.54	21.48	21.51	21.25	0.65%	11,430
Oct 17, 2025	21.32	21.42	21.32	21.37	21.12	0.08%	2,121
Oct 16, 2025	21.38	21.39	21.36	21.36	21.10	-0.11%	811
Oct 15, 2025	21.71	21.71	21.36	21.38	21.12	0.23%	5,016
Oct 14, 2025	21.27	21.42	21.27	21.33	21.07	0.19%	1,005
Oct 13, 2025	21.26	21.29	21.26	21.29	21.03	1.06%	155
Oct 10, 2025	21.46	21.46	21.07	21.07	20.81	-1.10%	6,015
Oct 9, 2025	21.28	21.30	21.23	21.30	21.05	-0.36%	403
Oct 8, 2025	21.38	21.38	21.37	21.38	21.12	0.42%	3,709
Oct 7, 2025	21.28	21.29	21.28	21.29	21.03	-0.26%	1,054
Oct 6, 2025	21.35	21.43	21.35	21.35	21.09	0.16%	6,479
Oct 3, 2025	21.49	21.49	21.31	21.31	21.05	-	2,323
Oct 2, 2025	21.38	21.38	21.31	21.31	21.05	0.01%	4,434
Oct 1, 2025	21.31	21.31	21.31	21.31	21.05	0.27%	261
Sep 30, 2025	21.29	21.30	21.16	21.25	20.99	0.19%	10,655
Sep 29, 2025	21.30	21.31	21.21	21.21	20.95	-0.09%	7,503
Sep 26, 2025	21.20	21.24	21.20	21.23	20.97	-0.21%	4,804