Indicators

(NY: FBIN )

70.23 +0.20 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	62.66	62.94	61.34	61.55	1,234,723	-0.60(-0.97%)
Sep 28, 2023	61.32	62.67	60.93	62.15	1,125,910	+0.34(+0.54%)
Sep 27, 2023	61.73	62.13	61.26	61.81	788,841	+0.80(+1.31%)
Sep 26, 2023	61.64	62.36	60.99	61.01	902,279	-0.99(-1.60%)
Sep 25, 2023	61.60	62.53	61.88	62.00	574,075	-0.06(-0.10%)
Sep 22, 2023	63.53	64.06	61.79	62.06	893,257	-0.97(-1.54%)
Sep 21, 2023	62.84	63.59	62.37	63.03	1,212,127	-0.52(-0.83%)
Sep 20, 2023	64.24	65.01	63.43	63.56	789,402	-0.31(-0.48%)
Sep 19, 2023	63.60	64.24	63.26	63.86	830,852	+0.07(+0.11%)
Sep 18, 2023	63.21	64.10	63.16	63.80	734,828	+0.43(+0.67%)
Sep 15, 2023	63.74	63.76	62.95	63.37	4,255,477	-0.75(-1.17%)
Sep 14, 2023	64.06	64.50	63.85	64.12	847,083	+0.58(+0.92%)
Sep 13, 2023	64.31	64.53	63.01	63.54	938,412	-0.84(-1.31%)
Sep 12, 2023	64.48	65.23	64.12	64.38	743,956	-0.41(-0.63%)
Sep 11, 2023	65.41	65.85	64.76	64.79	735,590	-0.16(-0.24%)
Sep 08, 2023	64.71	65.71	64.44	64.94	889,747	+0.16(+0.24%)
Sep 07, 2023	65.34	65.80	64.23	64.79	1,392,569	-1.06(-1.61%)
Sep 06, 2023	66.03	66.81	65.62	65.84	1,046,161	-0.20(-0.30%)
Sep 05, 2023	68.53	68.85	66.03	66.04	1,092,491	-3.52(-5.07%)

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.