Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FBIN )

70.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 60.38 60.74 58.77 59.65 2,183,097 -1.13(-1.87%)
May 30, 2023 61.84 62.01 60.46 60.78 760,528 -0.57(-0.93%)
May 26, 2023 61.34 61.63 60.77 61.36 1,272,140 +0.14(+0.23%)
May 25, 2023 61.39 61.78 61.09 61.22 1,242,517 +0.09(+0.15%)
May 24, 2023 61.98 62.23 60.96 61.13 933,470 -0.67(-1.08%)
May 23, 2023 62.99 63.00 61.66 61.80 1,211,794 -1.69(-2.66%)
May 22, 2023 64.17 64.49 63.47 63.49 937,451 -0.80(-1.24%)
May 19, 2023 65.98 65.98 64.29 64.29 1,241,394 -1.42(-2.15%)
May 18, 2023 64.30 65.73 63.66 65.70 833,675 +1.36(+2.11%)
May 17, 2023 63.60 64.35 63.30 64.34 966,992 +0.77(+1.21%)
May 16, 2023 64.34 64.34 63.00 63.58 1,251,327 -1.02(-1.58%)
May 15, 2023 64.16 64.82 63.62 64.60 959,286 +0.45(+0.70%)
May 12, 2023 64.37 64.94 63.67 64.15 1,511,985 -0.15(-0.23%)
May 11, 2023 63.84 64.37 63.78 64.29 537,323 +0.08(+0.12%)
May 10, 2023 65.31 65.38 63.76 64.22 837,491 -0.29(-0.44%)
May 09, 2023 64.95 65.57 64.19 64.50 1,020,812 -0.28(-0.42%)
May 08, 2023 63.04 64.93 62.30 64.78 1,641,874 +2.01(+3.19%)
May 05, 2023 62.33 62.98 61.57 62.77 793,907 +1.43(+2.32%)
May 04, 2023 62.26 62.45 61.22 61.35 911,219 -0.81(-1.30%)
May 03, 2023 62.24 63.55 61.97 62.15 793,929 +0.11(+0.17%)
May 02, 2023 62.96 63.31 61.59 62.04 1,167,316 -1.08(-1.71%)
May 01, 2023 63.38 64.23 62.63 63.12 1,088,582 -0.47(-0.74%)
Apr 28, 2023 63.49 64.38 62.91 63.60 1,488,691 +1.51(+2.44%)
Apr 27, 2023 61.89 62.18 59.12 62.08 1,953,738 +3.47(+5.92%)
Apr 26, 2023 58.96 60.54 58.43 58.61 1,865,156 -0.40(-0.68%)
Apr 25, 2023 60.05 60.15 58.90 59.02 953,819 -1.18(-1.96%)
Apr 24, 2023 59.50 60.23 59.30 60.20 819,860 +0.64(+1.07%)
Apr 21, 2023 59.91 60.01 58.89 59.56 652,775 -0.28(-0.46%)
Apr 20, 2023 59.63 60.40 59.42 59.83 1,014,265 +0.34(+0.58%)
Apr 19, 2023 58.05 59.52 57.88 59.49 759,497 +0.91(+1.56%)
Apr 18, 2023 58.30 58.79 58.14 58.57 1,001,499 +0.61(+1.05%)
Apr 17, 2023 57.80 58.19 57.52 57.96 582,903 +0.28(+0.48%)
Apr 14, 2023 57.75 58.50 57.18 57.69 622,713 -0.29(-0.49%)
Apr 13, 2023 57.37 58.38 56.81 57.97 751,769 +0.72(+1.25%)
Apr 12, 2023 58.44 58.66 57.05 57.26 905,637 -0.39(-0.68%)
Apr 11, 2023 56.54 58.14 56.35 57.65 1,348,536 +1.82(+3.26%)
Apr 10, 2023 54.16 55.94 54.16 55.83 1,127,630 +1.27(+2.32%)
Apr 06, 2023 54.29 54.68 53.29 54.56 1,315,038 +0.40(+0.74%)
Apr 05, 2023 55.34 55.44 53.98 54.16 1,534,915 -1.07(-1.94%)
Apr 04, 2023 57.13 57.19 55.05 55.23 919,604 -2.27(-3.95%)
Apr 03, 2023 57.85 58.10 57.02 57.50 870,450 -0.24(-0.41%)
Mar 31, 2023 57.04 58.09 56.77 57.74 1,323,906 +1.37(+2.42%)
Mar 30, 2023 57.21 57.56 56.20 56.37 623,268 -0.33(-0.59%)
Mar 29, 2023 56.73 56.73 55.90 56.71 651,264 +0.57(+1.02%)
Mar 28, 2023 55.51 56.55 55.41 56.14 808,424 +0.43(+0.78%)
Mar 27, 2023 56.72 56.78 55.46 55.70 836,508 -0.36(-0.65%)
Mar 24, 2023 55.45 56.10 54.66 56.07 657,174 +0.04(+0.07%)
Mar 23, 2023 56.44 57.84 55.46 56.03 1,533,876 -0.03(-0.05%)
Mar 22, 2023 57.32 57.90 55.99 56.06 978,150 -1.57(-2.73%)
Mar 21, 2023 57.86 58.24 57.14 57.63 1,421,029 +0.66(+1.16%)
Mar 20, 2023 56.25 57.29 56.25 56.97 1,832,665 +0.97(+1.74%)
Mar 17, 2023 55.80 56.51 55.13 56.00 2,668,225 -0.38(-0.68%)
Mar 16, 2023 54.83 56.62 54.83 56.38 1,938,672 +1.11(+2.01%)
Mar 15, 2023 55.16 56.54 54.83 55.27 1,933,721 -1.30(-2.29%)
Mar 14, 2023 57.50 57.50 55.94 56.57 1,214,007 +0.59(+1.05%)
Mar 13, 2023 55.03 57.00 54.95 55.98 1,236,702 -0.14(-0.25%)
Mar 10, 2023 58.49 58.52 55.35 56.12 1,554,705 -2.17(-3.73%)
Mar 09, 2023 58.12 60.31 58.00 58.29 1,655,033 -1.43(-2.39%)
Mar 08, 2023 59.40 59.90 58.73 59.71 1,332,859 +0.49(+0.83%)
Mar 07, 2023 59.63 60.09 58.68 59.22 1,340,468 -0.55(-0.92%)
Mar 06, 2023 61.53 61.72 59.37 59.77 1,208,497 -1.73(-2.81%)
Mar 03, 2023 60.80 61.76 60.39 61.50 882,234 +1.09(+1.81%)
Mar 02, 2023 59.44 60.59 58.92 60.41 885,076 +0.75(+1.25%)
Mar 01, 2023 60.35 60.72 59.47 59.66 1,120,841 -1.24(-2.03%)
Feb 28, 2023 59.84 61.22 59.84 60.90 2,406,319 +0.76(+1.26%)
Feb 27, 2023 61.23 61.46 60.13 60.15 886,974 -0.28(-0.46%)
Feb 24, 2023 59.74 60.97 59.22 60.42 913,165 -0.58(-0.95%)
Feb 23, 2023 61.02 61.41 60.01 61.00 963,593 -0.03(-0.05%)
Feb 22, 2023 59.81 61.55 59.81 61.03 1,298,860 +1.15(+1.92%)
Feb 21, 2023 62.77 62.77 59.82 59.88 1,126,939 -3.38(-5.35%)
Feb 17, 2023 62.32 64.52 61.44 63.26 1,790,376 -0.14(-0.22%)
Feb 16, 2023 62.30 63.91 61.88 63.40 995,711 -0.28(-0.43%)
Feb 15, 2023 63.15 64.46 62.52 63.68 1,097,377 -0.26(-0.40%)
Feb 14, 2023 62.89 64.10 62.59 63.93 1,132,603 +0.14(+0.22%)
Feb 13, 2023 62.43 63.80 62.01 63.79 839,969 +1.44(+2.30%)
Feb 10, 2023 61.89 62.51 61.65 62.36 641,957 +0.20(+0.32%)
Feb 09, 2023 62.49 64.14 61.82 62.16 982,460 -0.43(-0.69%)
Feb 08, 2023 63.56 63.70 61.90 62.59 809,550 -1.57(-2.45%)
Feb 07, 2023 62.46 64.24 62.31 64.17 767,436 +0.88(+1.38%)
Feb 06, 2023 64.19 64.42 62.84 63.29 695,158 -1.82(-2.79%)
Feb 03, 2023 65.38 65.66 64.54 65.11 1,095,482 -0.90(-1.37%)
Feb 02, 2023 64.88 66.57 64.88 66.02 1,585,714 +1.03(+1.59%)
Feb 01, 2023 63.00 65.56 62.63 64.98 943,291 +1.56(+2.46%)
Jan 31, 2023 60.68 63.44 60.51 63.42 1,153,248 +3.19(+5.29%)
Jan 30, 2023 60.41 61.54 60.20 60.23 1,159,735 -1.76(-2.84%)
Jan 27, 2023 61.78 62.31 61.50 61.99 827,291 +0.29(+0.46%)
Jan 26, 2023 62.05 62.30 60.97 61.71 834,600 +0.04(+0.06%)
Jan 25, 2023 60.44 61.70 60.44 61.67 501,539 -0.12(-0.19%)
Jan 24, 2023 61.64 62.59 61.40 61.79 813,155 -0.22(-0.35%)
Jan 23, 2023 60.53 62.01 60.32 62.00 1,053,909 +1.06(+1.74%)
Jan 20, 2023 59.56 60.94 58.53 60.94 727,598 +2.09(+3.56%)
Jan 19, 2023 60.54 60.71 58.30 58.85 980,099 -1.82(-3.00%)
Jan 18, 2023 62.08 62.87 60.65 60.67 1,146,834 -0.75(-1.22%)
Jan 17, 2023 61.96 62.35 61.09 61.41 974,335 -0.83(-1.33%)
Jan 13, 2023 59.91 62.44 59.91 62.24 1,395,890 +0.63(+1.02%)
Jan 12, 2023 61.94 62.12 59.95 61.61 1,200,944 +0.69(+1.13%)
Jan 11, 2023 59.27 61.06 58.97 60.92 1,414,085 +0.67(+1.11%)
Jan 10, 2023 59.81 60.36 59.32 60.25 967,326 +0.11(+0.18%)
Jan 09, 2023 60.77 61.38 59.67 60.15 1,087,978 +0.30(+0.51%)
Jan 06, 2023 59.12 60.56 58.52 59.84 1,148,785 +1.54(+2.65%)
Jan 05, 2023 58.72 58.72 57.43 58.30 1,232,754 -1.11(-1.87%)
Jan 04, 2023 57.69 59.71 57.58 59.41 1,366,085 +2.41(+4.23%)
Jan 03, 2023 57.19 57.80 56.06 57.00 1,159,653 +0.86(+1.52%)
Dec 30, 2022 55.98 56.43 55.65 56.15 1,005,333 -0.49(-0.87%)
Dec 29, 2022 55.28 57.09 54.82 56.64 958,933 +1.76(+3.21%)
Dec 28, 2022 55.89 56.27 54.86 54.88 862,247 -0.92(-1.66%)
Dec 27, 2022 55.63 56.38 55.08 55.80 779,388 -0.07(-0.12%)
Dec 23, 2022 55.59 56.09 55.27 55.87 914,286 +0.32(+0.58%)
Dec 22, 2022 54.52 55.58 54.05 55.55 982,734 +0.06(+0.11%)
Dec 21, 2022 54.87 55.79 54.77 55.49 1,412,761 +1.09(+2.01%)
Dec 20, 2022 54.07 55.22 53.73 54.40 2,576,215 +0.18(+0.33%)
Dec 19, 2022 55.20 55.65 54.17 54.22 2,577,580 -1.95(-3.47%)
Dec 16, 2022 56.54 58.10 54.76 56.16 28,980,114 -0.48(-0.85%)
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.