FBIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	59.09	59.62	58.43	58.93	58.93	-2.74%	1,634,634
Aug 13, 2025	57.27	60.76	57.27	60.59	60.59	5.80%	2,229,578
Aug 12, 2025	56.00	57.34	55.15	57.27	57.27	3.88%	1,853,438
Aug 11, 2025	56.17	56.31	54.53	55.13	55.13	-1.64%	1,520,104
Aug 8, 2025	56.65	56.93	55.95	56.05	56.05	-1.06%	3,997,601
Aug 7, 2025	57.46	57.78	56.20	56.65	56.65	0.18%	1,953,481
Aug 6, 2025	57.11	57.40	56.28	56.55	56.55	-0.42%	1,335,949
Aug 5, 2025	56.21	57.43	55.96	56.79	56.79	0.92%	1,806,699
Aug 4, 2025	56.10	56.80	55.46	56.27	56.27	0.79%	2,013,751
Aug 1, 2025	56.51	56.51	54.65	55.83	55.83	2.37%	2,927,671
Jul 31, 2025	56.00	56.65	54.05	54.54	54.54	0.15%	4,104,005
Jul 30, 2025	55.87	56.25	54.04	54.46	54.46	-2.52%	1,984,986
Jul 29, 2025	56.26	56.56	55.47	55.87	55.87	-0.99%	1,882,379
Jul 28, 2025	56.48	57.18	55.89	56.43	56.43	-0.12%	1,713,082
Jul 25, 2025	56.50	56.70	55.64	56.50	56.50	0.78%	1,401,724
Jul 24, 2025	56.70	56.70	55.41	56.06	56.06	-0.32%	2,066,209
Jul 23, 2025	56.15	56.66	55.15	56.24	56.24	1.55%	1,446,858
Jul 22, 2025	52.86	55.42	52.86	55.38	55.38	4.57%	1,626,279
Jul 21, 2025	53.88	53.89	52.84	52.96	52.96	-0.66%	928,931
Jul 18, 2025	54.25	54.31	53.05	53.31	53.31	-1.20%	1,498,189
Jul 17, 2025	52.72	54.02	52.55	53.96	53.96	2.55%	1,396,733
Jul 16, 2025	52.92	53.31	51.76	52.62	52.62	0.10%	1,058,675
Jul 15, 2025	55.14	55.43	52.52	52.57	52.57	-3.20%	1,758,109
Jul 14, 2025	53.78	54.41	53.23	54.31	54.31	0.57%	1,722,997
Jul 11, 2025	54.03	54.55	53.60	54.00	54.00	-1.53%	1,354,214
Jul 10, 2025	54.07	55.99	54.00	54.84	54.84	1.52%	1,441,859
Jul 9, 2025	53.44	54.18	52.65	54.02	54.02	1.73%	1,503,283
Jul 8, 2025	52.66	54.25	52.45	53.10	53.10	1.37%	5,942,873
Jul 7, 2025	53.22	53.73	52.10	52.38	52.38	-2.00%	2,764,892
Jul 3, 2025	54.44	54.71	53.18	53.45	53.45	-1.58%	1,086,596
Jul 2, 2025	53.79	54.52	52.95	54.31	54.31	1.70%	2,093,040
Jul 1, 2025	51.16	55.03	50.75	53.40	53.40	3.73%	6,423,165
Jun 30, 2025	51.49	51.89	50.92	51.48	51.48	0.35%	1,938,689
Jun 27, 2025	51.80	52.32	51.07	51.30	51.30	-0.41%	4,089,803
Jun 26, 2025	51.77	52.11	51.23	51.51	51.51	0.21%	1,674,732
Jun 25, 2025	52.20	52.24	51.03	51.40	51.40	-1.93%	1,571,701
Jun 24, 2025	52.00	52.42	51.47	52.41	52.41	1.89%	1,564,105
Jun 23, 2025	49.86	51.52	49.48	51.44	51.44	2.59%	2,210,725
Jun 20, 2025	49.94	50.35	49.71	50.14	50.14	1.15%	2,614,837
Jun 18, 2025	49.16	50.30	49.00	49.57	49.57	0.61%	2,261,516
Jun 17, 2025	50.12	50.84	49.20	49.27	49.27	-3.18%	1,760,669
Jun 16, 2025	51.05	51.21	50.18	50.89	50.89	1.11%	1,012,575
Jun 13, 2025	50.63	51.26	50.02	50.33	50.33	-2.82%	1,316,813
Jun 12, 2025	51.46	52.04	50.69	51.79	51.79	-0.12%	1,774,769
Jun 11, 2025	53.45	53.87	51.75	51.85	51.85	-1.87%	1,236,840
Jun 10, 2025	52.67	53.65	51.89	52.84	52.84	1.54%	2,857,297
Jun 9, 2025	52.01	52.47	51.16	52.04	52.04	1.66%	1,672,423
Jun 6, 2025	51.66	51.99	50.96	51.19	51.19	0.20%	1,336,244
Jun 5, 2025	50.95	51.46	49.94	51.09	51.09	0.12%	1,722,175
Jun 4, 2025	50.78	51.36	50.47	51.03	51.03	0.91%	1,178,233