Indicators

(NY: FBIN )

70.88 -0.93 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	76.33	76.61	75.62	75.65	820,131	-0.75(-0.98%)
Dec 28, 2023	76.22	76.67	75.82	76.40	1,092,782	-0.11(-0.14%)
Dec 27, 2023	77.00	77.15	76.46	76.51	1,240,350	-0.17(-0.22%)
Dec 26, 2023	76.81	77.22	76.54	76.68	962,113	-0.13(-0.17%)
Dec 22, 2023	77.16	77.17	76.46	76.81	1,024,287	+0.03(+0.04%)
Dec 21, 2023	77.75	77.87	75.89	76.78	990,848	+0.07(+0.09%)
Dec 20, 2023	78.18	78.65	76.63	76.71	869,826	-1.57(-2.01%)
Dec 19, 2023	78.29	78.52	77.41	78.28	1,066,824	+0.76(+0.97%)
Dec 18, 2023	79.18	79.18	77.03	77.52	1,042,088	-1.37(-1.74%)
Dec 15, 2023	78.85	79.82	78.45	78.89	3,075,760	-0.35(-0.44%)
Dec 14, 2023	77.18	79.81	77.18	79.24	2,104,131	+3.61(+4.77%)
Dec 13, 2023	73.53	76.27	72.70	75.63	1,386,971	+2.26(+3.07%)
Dec 12, 2023	72.83	73.89	72.51	73.38	865,545	+0.70(+0.96%)
Dec 11, 2023	72.77	73.25	72.38	72.68	856,368	-0.28(-0.38%)
Dec 08, 2023	72.13	73.05	71.90	72.96	703,312	+1.07(+1.49%)
Dec 07, 2023	72.07	72.30	71.59	71.89	691,791	-0.24(-0.33%)
Dec 06, 2023	72.04	73.35	72.01	72.13	878,672	+0.99(+1.40%)
Dec 05, 2023	71.58	72.01	70.98	71.13	907,368	-0.68(-0.94%)
Dec 04, 2023	70.55	72.22	70.40	71.81	1,279,930	+0.99(+1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.