Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FBT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 149.01 | 0.15 | 0.10% | 149.35 | 150.20 | 148.4996 | 26,469 |
| May 30 2024 | 148.861 | -0.05 | -0.03% | 148.15 | 149.12 | 147.44 | 14,718 |
| May 29 2024 | 148.91 | -1.80 | -1.19% | 149.25 | 149.25 | 147.73 | 23,582 |
| May 28 2024 | 150.7098 | -0.78 | -0.52% | 152.28 | 152.40 | 149.96 | 17,820 |
| May 24 2024 | 151.49 | -0.78 | -0.51% | 152.20 | 152.56 | 151.49 | 12,308 |
| May 23 2024 | 152.2735 | -2.55 | -1.64% | 155.01 | 155.01 | 151.9475 | 18,216 |
| May 22 2024 | 154.82 | 1.42 | 0.93% | 153.08 | 156.0013 | 153.08 | 35,119 |
| May 21 2024 | 153.40 | -0.26 | -0.17% | 152.89 | 153.40 | 152.76 | 12,933 |
| May 20 2024 | 153.66 | 1.38 | 0.91% | 152.45 | 153.97 | 152.44 | 18,758 |
| May 17 2024 | 152.28 | -1.16 | -0.76% | 153.22 | 153.33 | 152.22 | 16,845 |
| May 16 2024 | 153.44 | 0.17 | 0.11% | 153.24 | 153.54 | 152.63 | 15,636 |
| May 15 2024 | 153.27 | 1.95 | 1.29% | 153.05 | 154.07 | 153.00 | 46,783 |
| May 14 2024 | 151.32 | 0.71 | 0.47% | 151.64 | 152.0814 | 150.82 | 33,801 |
| May 13 2024 | 150.61 | 1.63 | 1.09% | 149.90 | 151.57 | 149.90 | 11,104 |
| May 10 2024 | 148.98 | 0.21 | 0.14% | 149.74 | 150.67 | 148.95 | 19,062 |
| May 09 2024 | 148.77 | 1.08 | 0.73% | 147.61 | 148.85 | 147.00 | 14,321 |
| May 08 2024 | 147.69 | -1.27 | -0.85% | 148.48 | 149.1344 | 147.56 | 17,460 |
| May 07 2024 | 148.96 | 0.53 | 0.36% | 148.83 | 149.0525 | 147.965 | 15,412 |
| May 06 2024 | 148.43 | 0.23 | 0.16% | 148.40 | 149.14 | 147.39 | 21,722 |
| May 03 2024 | 148.20 | 1.16 | 0.79% | 149.44 | 149.71 | 148.0101 | 12,147 |
| May 02 2024 | 147.04 | 1.02 | 0.70% | 147.51 | 147.9397 | 145.385 | 17,501 |
| May 01 2024 | 146.02 | 2.10 | 1.46% | 143.25 | 147.8251 | 143.25 | 29,233 |
| Apr 30 2024 | 143.92 | -1.83 | -1.26% | 144.30 | 145.415 | 143.87 | 23,307 |
| Apr 29 2024 | 145.75 | 2.10 | 1.46% | 144.02 | 146.6418 | 144.02 | 9,563 |
| Apr 26 2024 | 143.65 | 1.06 | 0.74% | 142.95 | 144.30 | 142.61 | 39,458 |
| Apr 25 2024 | 142.59 | -2.76 | -1.90% | 143.76 | 143.76 | 141.5001 | 47,857 |
| Apr 24 2024 | 145.3496 | 0.38 | 0.26% | 145.73 | 146.16 | 144.76 | 17,116 |
| Apr 23 2024 | 144.97 | 2.04 | 1.43% | 143.82 | 146.59 | 143.82 | 18,167 |
| Apr 22 2024 | 142.93 | 1.25 | 0.88% | 142.14 | 143.8901 | 141.51 | 18,923 |
| Apr 19 2024 | 141.68 | 0.16 | 0.11% | 141.26 | 142.1725 | 140.36 | 21,566 |
| Apr 18 2024 | 141.52 | -2.19 | -1.52% | 143.00 | 143.638 | 141.52 | 24,005 |
| Apr 17 2024 | 143.71 | -1.02 | -0.70% | 145.20 | 145.50 | 143.69 | 24,150 |
| Apr 16 2024 | 144.73 | -0.32 | -0.22% | 144.63 | 146.4283 | 144.63 | 38,544 |
| Apr 15 2024 | 145.045 | -2.28 | -1.54% | 148.26 | 148.26 | 144.75 | 21,697 |
| Apr 12 2024 | 147.32 | -3.17 | -2.11% | 149.75 | 150.27 | 147.1401 | 21,491 |
| Apr 11 2024 | 150.49 | -0.35 | -0.23% | 151.37 | 151.71 | 149.68 | 18,420 |
| Apr 10 2024 | 150.84 | -2.42 | -1.58% | 150.28 | 151.15 | 149.8701 | 23,377 |
| Apr 09 2024 | 153.26 | 2.24 | 1.48% | 151.61 | 153.35 | 151.61 | 21,379 |
| Apr 08 2024 | 151.02 | -0.05 | -0.03% | 151.12 | 151.44 | 150.78 | 9,449 |
| Apr 05 2024 | 151.07 | 0.70 | 0.47% | 149.73 | 151.9708 | 149.73 | 18,691 |
| Apr 04 2024 | 150.37 | -1.62 | -1.07% | 153.02 | 153.425 | 149.99 | 30,665 |
| Apr 03 2024 | 151.99 | 0.21 | 0.14% | 151.05 | 152.31 | 151.05 | 29,424 |
| Apr 02 2024 | 151.78 | -2.23 | -1.45% | 152.86 | 152.86 | 151.6399 | 39,587 |
| Apr 01 2024 | 154.01 | 0.24 | 0.16% | 153.50 | 154.25 | 152.63 | 29,325 |
| Mar 28 2024 | 153.77 | -0.98 | -0.63% | 155.17 | 155.42 | 153.77 | 19,185 |
| Mar 27 2024 | 154.75 | 1.70 | 1.11% | 153.86 | 154.7786 | 152.6828 | 24,408 |
| Mar 26 2024 | 153.05 | -0.43 | -0.28% | 153.73 | 154.47 | 152.88 | 30,492 |
| Mar 25 2024 | 153.48 | 0.30 | 0.20% | 153.16 | 154.30 | 152.9802 | 25,974 |
| Mar 22 2024 | 153.18 | -0.87 | -0.56% | 154.14 | 154.25 | 152.72 | 17,615 |
| Mar 21 2024 | 154.05 | 1.23 | 0.80% | 154.94 | 156.108 | 154.05 | 22,868 |
| Mar 20 2024 | 152.82 | 0.20 | 0.13% | 152.25 | 152.99 | 151.18 | 24,133 |
| Mar 19 2024 | 152.62 | 1.27 | 0.84% | 151.02 | 152.9099 | 151.02 | 14,879 |
| Mar 18 2024 | 151.35 | -0.37 | -0.24% | 152.16 | 152.3751 | 151.14 | 20,651 |
| Mar 15 2024 | 151.72 | 0.17 | 0.11% | 151.26 | 152.1299 | 151.24 | 15,119 |
| Mar 14 2024 | 151.55 | -3.10 | -2.00% | 154.33 | 154.75 | 150.6301 | 15,201 |
| Mar 13 2024 | 154.65 | 0.08 | 0.05% | 155.47 | 156.23 | 154.1793 | 16,140 |
| Mar 12 2024 | 154.57 | -1.42 | -0.91% | 155.27 | 155.42 | 154.13 | 21,270 |
| Mar 11 2024 | 155.99 | 0.98 | 0.63% | 155.12 | 156.72 | 155.12 | 17,819 |
| Mar 08 2024 | 155.01 | 0.22 | 0.14% | 155.39 | 156.99 | 154.71 | 19,326 |
| Mar 07 2024 | 154.79 | 1.70 | 1.11% | 153.80 | 155.3043 | 153.69 | 19,537 |
| Mar 06 2024 | 153.09 | 0.21 | 0.14% | 153.58 | 153.64 | 152.6959 | 17,591 |
| Mar 05 2024 | 152.88 | -1.40 | -0.91% | 153.54 | 154.285 | 152.21 | 14,436 |
| Mar 04 2024 | 154.2793 | -0.26 | -0.17% | 154.95 | 154.95 | 153.629 | 28,300 |
