Indicators

(NY: FBIN )

70.03 -0.61 (-0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	63.50	64.40	62.92	63.61	1,488,380	+1.51(+2.44%)
Apr 27, 2023	61.90	62.19	59.14	62.10	1,953,330	+3.47(+5.92%)
Apr 26, 2023	58.97	60.55	58.44	58.62	1,864,767	-0.40(-0.68%)
Apr 25, 2023	60.06	60.16	58.91	59.03	953,620	-1.18(-1.96%)
Apr 24, 2023	59.51	60.25	59.31	60.21	819,689	+0.64(+1.07%)
Apr 21, 2023	59.92	60.02	58.90	59.57	652,638	-0.28(-0.46%)
Apr 20, 2023	59.65	60.41	59.43	59.84	1,014,053	+0.34(+0.58%)
Apr 19, 2023	58.06	59.53	57.89	59.50	759,339	+0.91(+1.56%)
Apr 18, 2023	58.31	58.80	58.15	58.59	1,001,289	+0.61(+1.05%)
Apr 17, 2023	57.81	58.21	57.53	57.98	582,781	+0.28(+0.48%)
Apr 14, 2023	57.76	58.52	57.19	57.70	622,583	-0.29(-0.49%)
Apr 13, 2023	57.39	58.39	56.83	57.99	751,612	+0.72(+1.25%)
Apr 12, 2023	58.45	58.67	57.06	57.27	905,447	-0.39(-0.68%)
Apr 11, 2023	56.55	58.15	56.36	57.66	1,348,254	+1.82(+3.26%)
Apr 10, 2023	54.17	55.95	54.17	55.84	1,127,394	+1.27(+2.32%)
Apr 06, 2023	54.30	54.69	53.31	54.57	1,314,763	+0.40(+0.74%)
Apr 05, 2023	55.35	55.45	53.99	54.17	1,534,594	-1.07(-1.94%)
Apr 04, 2023	57.14	57.20	55.07	55.24	919,412	-2.27(-3.95%)

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.