Indicators

(NY: FBIN )

73.76 +0.61 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	76.59	76.87	75.88	75.91	817,354	-0.75(-0.98%)
Dec 28, 2023	76.48	76.93	76.08	76.66	1,089,082	-0.11(-0.14%)
Dec 27, 2023	77.26	77.42	76.72	76.77	1,236,150	-0.17(-0.22%)
Dec 26, 2023	77.07	77.49	76.80	76.94	958,855	-0.13(-0.17%)
Dec 22, 2023	77.43	77.44	76.72	77.07	1,020,819	+0.03(+0.04%)
Dec 21, 2023	78.01	78.14	76.15	77.04	987,493	+0.07(+0.09%)
Dec 20, 2023	78.44	78.92	76.89	76.97	866,881	-1.58(-2.01%)
Dec 19, 2023	78.55	78.78	77.68	78.54	1,063,211	+0.76(+0.97%)
Dec 18, 2023	79.45	79.45	77.30	77.79	1,038,559	-1.38(-1.74%)
Dec 15, 2023	79.12	80.09	78.71	79.16	3,065,345	-0.35(-0.44%)
Dec 14, 2023	77.45	80.08	77.45	79.51	2,097,007	+3.62(+4.77%)
Dec 13, 2023	73.78	76.53	72.95	75.89	1,382,274	+2.26(+3.07%)
Dec 12, 2023	73.08	74.14	72.76	73.63	862,614	+0.70(+0.96%)
Dec 11, 2023	73.02	73.50	72.63	72.93	853,468	-0.28(-0.38%)
Dec 08, 2023	72.37	73.30	72.14	73.21	700,930	+1.08(+1.49%)
Dec 07, 2023	72.31	72.54	71.84	72.13	689,449	-0.24(-0.33%)
Dec 06, 2023	72.28	73.60	72.25	72.37	875,697	+1.00(+1.40%)
Dec 05, 2023	71.82	72.25	71.22	71.37	904,295	-0.68(-0.94%)
Dec 04, 2023	70.79	72.46	70.64	72.05	1,275,596	+1.00(+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.