Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FBOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 26.7165 | 0.26 | 0.97% | 26.5225 | 26.732 | 26.5207 | 0 |
| Jun 17 2024 | 26.4608 | 0.00 | 0.00% | 26.3783 | 26.5195 | 26.3003 | 0 |
| Jun 14 2024 | 26.4596 | -0.13 | -0.49% | 26.5075 | 26.5082 | 26.3707 | 0 |
| Jun 13 2024 | 26.5894 | 0.06 | 0.23% | 26.6304 | 26.7121 | 26.5208 | 0 |
| Jun 12 2024 | 26.5283 | 0.37 | 1.42% | 26.2977 | 26.6535 | 26.2973 | 0 |
| Jun 11 2024 | 26.1563 | -0.08 | -0.32% | 26.2116 | 26.2116 | 26.0344 | 0 |
| Jun 10 2024 | 26.2392 | 0.13 | 0.49% | 26.128 | 26.2655 | 26.0744 | 0 |
| Jun 07 2024 | 26.1109 | -0.21 | -0.81% | 26.1511 | 26.1702 | 26.0584 | 0 |
| Jun 06 2024 | 26.3254 | 0.00 | 0.00% | 26.324 | 26.3903 | 26.2338 | 0 |
| Jun 05 2024 | 26.3242 | 0.23 | 0.87% | 26.007 | 26.3273 | 26.0034 | 0 |
| Jun 04 2024 | 26.0976 | 0.00 | -0.02% | 26.0988 | 26.1244 | 25.9911 | 0 |
| Jun 03 2024 | 26.1022 | 0.27 | 1.06% | 26.0091 | 26.2274 | 25.9535 | 0 |
| May 31 2024 | 25.8296 | 0.02 | 0.06% | 25.8424 | 25.9308 | 25.5787 | 0 |
| May 30 2024 | 25.8146 | -0.42 | -1.60% | 26.1578 | 26.1661 | 25.7723 | 0 |
| May 29 2024 | 26.2347 | -0.31 | -1.17% | 26.3836 | 26.3839 | 26.2145 | 0 |
| May 28 2024 | 26.5461 | 0.02 | 0.07% | 26.5268 | 4,005,492.00 | 0.37 | 0 |
| May 24 2024 | 26.5268 | -0.05 | -0.21% | 26.407 | 26.5522 | 26.4037 | 0 |
| May 23 2024 | 26.5814 | 0.02 | 0.08% | 26.5632 | 26.7964 | 26.5277 | 0 |
| May 22 2024 | 26.559 | 0.03 | 0.12% | 26.5728 | 26.6296 | 26.4727 | 0 |
| May 21 2024 | 26.5258 | -0.17 | -0.63% | 26.5314 | 26.5442 | 26.4426 | 0 |
| May 20 2024 | 26.6942 | 0.18 | 0.66% | 26.5822 | 26.7328 | 26.5779 | 0 |
| May 17 2024 | 26.5179 | -0.03 | -0.11% | 26.5338 | 26.5734 | 26.4479 | 0 |
| May 16 2024 | 26.5476 | -0.03 | -0.13% | 26.6361 | 26.6365 | 26.5458 | 0 |
| May 15 2024 | 26.5825 | 0.33 | 1.25% | 26.3027 | 26.5877 | 26.2807 | 0 |
| May 14 2024 | 26.2547 | 0.14 | 0.52% | 26.1321 | 26.2736 | 26.1278 | 0 |
| May 13 2024 | 26.1197 | -0.04 | -0.16% | 26.1032 | 26.1822 | 26.0841 | 0 |
| May 10 2024 | 26.1627 | 0.01 | 0.02% | 26.1534 | 26.2833 | 26.1293 | 0 |
| May 09 2024 | 26.1562 | 0.03 | 0.13% | 26.1742 | 26.1795 | 26.0947 | 0 |
| May 08 2024 | 26.1228 | -0.14 | -0.52% | 26.1351 | 26.1414 | 26.0259 | 0 |
| May 07 2024 | 26.2603 | 0.16 | 0.60% | 26.2165 | 26.3433 | 26.2114 | 0 |
| May 06 2024 | 26.103 | 0.28 | 1.07% | 25.9377 | 26.1069 | 25.925 | 0 |
| May 03 2024 | 25.8277 | 0.32 | 1.27% | 25.6708 | 25.8736 | 25.6481 | 0 |
| May 02 2024 | 25.5035 | 0.12 | 0.46% | 25.3525 | 25.5402 | 25.2656 | 0 |
| May 01 2024 | 25.3872 | 0.03 | 0.12% | 25.3948 | 25.5532 | 25.2191 | 0 |
| Apr 30 2024 | 25.3568 | -0.24 | -0.96% | 25.5889 | 25.5996 | 25.3565 | 0 |
| Apr 29 2024 | 25.6015 | 0.25 | 0.98% | 25.5069 | 25.6246 | 25.4539 | 0 |
| Apr 26 2024 | 25.352 | 0.53 | 2.13% | 25.1339 | 25.4082 | 25.1273 | 0 |
| Apr 25 2024 | 24.8243 | -0.17 | -0.67% | 24.7027 | 24.8573 | 24.5756 | 0 |
| Apr 24 2024 | 24.9909 | 0.16 | 0.63% | 25.1082 | 25.2044 | 24.9473 | 0 |
| Apr 23 2024 | 24.8349 | 0.35 | 1.44% | 24.613 | 24.8635 | 24.6091 | 0 |
| Apr 22 2024 | 24.4828 | 0.20 | 0.83% | 24.3527 | 24.5512 | 24.3328 | 0 |
| Apr 19 2024 | 24.2804 | -0.73 | -2.92% | 24.5693 | 24.5962 | 24.2422 | 0 |
| Apr 18 2024 | 25.0112 | 0.00 | -0.01% | 25.078 | 25.1478 | 24.9606 | 0 |
| Apr 17 2024 | 25.0148 | -0.12 | -0.48% | 25.1426 | 25.2183 | 24.9943 | 0 |
| Apr 16 2024 | 25.1351 | -0.28 | -1.12% | 25.1368 | 25.2124 | 25.065 | 0 |
| Apr 15 2024 | 25.4197 | -0.32 | -1.25% | 25.6556 | 25.7755 | 25.3848 | 0 |
| Apr 12 2024 | 25.7423 | -0.32 | -1.23% | 25.9992 | 26.0095 | 25.7068 | 0 |
| Apr 11 2024 | 26.0633 | 0.12 | 0.47% | 25.9237 | 26.0784 | 25.8641 | 0 |
| Apr 10 2024 | 25.9405 | -0.29 | -1.09% | 26.1442 | 26.1442 | 25.8906 | 0 |
| Apr 09 2024 | 26.2265 | 0.20 | 0.76% | 26.1934 | 26.266 | 26.0661 | 0 |
| Apr 08 2024 | 26.0275 | -0.04 | -0.16% | 26.0081 | 26.0719 | 25.9939 | 0 |
| Apr 05 2024 | 26.068 | -0.01 | -0.04% | 25.91 | 26.1241 | 25.9003 | 0 |
| Apr 04 2024 | 26.0794 | -0.13 | -0.49% | 26.2644 | 26.4143 | 26.0748 | 0 |
| Apr 03 2024 | 26.2076 | -0.13 | -0.48% | 26.1909 | 26.3041 | 26.117 | 0 |
| Apr 02 2024 | 26.3341 | -0.22 | -0.83% | 26.4538 | 26.4581 | 26.2062 | 0 |
| Apr 01 2024 | 26.5551 | -0.08 | -0.29% | 26.623 | 26.69 | 26.4945 | 0 |
| Mar 28 2024 | 26.6331 | 0.07 | 0.25% | 26.6511 | 26.6959 | 26.6106 | 0 |
| Mar 27 2024 | 26.5659 | 0.05 | 0.17% | 26.5398 | 26.6098 | 26.4531 | 0 |
| Mar 26 2024 | 26.5205 | -0.12 | -0.46% | 26.5832 | 26.67 | 26.5191 | 0 |
| Mar 25 2024 | 26.6424 | -0.18 | -0.66% | 26.6833 | 26.7059 | 26.6092 | 0 |
| Mar 22 2024 | 26.8195 | -0.05 | -0.17% | 26.7998 | 26.8483 | 26.7408 | 0 |
