Indicators

(NY: FBIN )

73.00 -0.13 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	71.59	71.59	69.45	70.37	1,390,750	-0.65(-0.92%)
Jul 28, 2023	75.51	75.85	70.36	71.02	2,467,206	-3.39(-4.55%)
Jul 27, 2023	75.70	76.38	74.27	74.41	1,951,388	-0.61(-0.82%)
Jul 26, 2023	73.22	75.30	73.22	75.02	1,934,873	+1.65(+2.25%)
Jul 25, 2023	71.91	73.56	71.88	73.37	1,376,756	+1.20(+1.66%)
Jul 24, 2023	71.56	72.92	71.35	72.17	1,320,805	+1.37(+1.93%)
Jul 21, 2023	71.03	71.30	70.37	70.80	922,023	-0.23(-0.32%)
Jul 20, 2023	72.55	72.55	70.96	71.03	857,682	-1.54(-2.13%)
Jul 19, 2023	73.06	73.36	72.27	72.57	687,966	-0.56(-0.77%)
Jul 18, 2023	73.44	73.66	72.62	73.14	867,070	-0.56(-0.77%)
Jul 17, 2023	72.87	73.84	72.41	73.70	895,916	+0.73(+1.00%)
Jul 14, 2023	73.55	73.86	72.42	72.97	1,011,279	-0.91(-1.23%)
Jul 13, 2023	72.88	73.88	72.31	73.88	1,003,677	+1.63(+2.26%)
Jul 12, 2023	72.21	73.32	71.74	72.25	956,686	+1.23(+1.73%)
Jul 11, 2023	70.75	71.36	70.34	71.02	964,132	+0.93(+1.33%)
Jul 10, 2023	68.16	70.32	67.92	70.09	769,292	+1.69(+2.48%)
Jul 07, 2023	68.24	69.53	68.18	68.40	1,082,670	+0.27(+0.39%)
Jul 06, 2023	68.32	68.67	67.45	68.13	940,874	-1.26(-1.81%)
Jul 05, 2023	69.63	70.49	69.34	69.39	886,805	-0.77(-1.10%)

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.