FBAK(FBAK)
FBAK
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $328.00 | $328.00 | $321.60 | $326.08 | 100 |
| 10/12/2026 | $319.01 | $326.00 | $314.00 | $321.60 | 536 |
| 10/9/2026 | $333.00 | $333.00 | $319.95 | $326.60 | 107 |
| 10/8/2026 | $330.00 | $333.00 | $322.70 | $322.70 | 100 |
| 10/7/2026 | $326.00 | $331.00 | $326.00 | $328.00 | 600 |
| 10/6/2026 | $329.00 | $331.00 | $320.10 | $326.00 | 600 |
| 10/5/2026 | $322.00 | $329.99 | $320.00 | $329.00 | 540 |
| 10/2/2026 | $324.00 | $331.00 | $315.01 | $322.00 | 1,127 |
| 10/1/2026 | $330.00 | $330.00 | $326.02 | $326.50 | 400 |
| 9/30/2026 | $326.03 | $328.50 | $326.03 | $328.50 | 100 |
| 9/29/2026 | $329.70 | $330.00 | $325.00 | $326.01 | 300 |
| 9/28/2026 | $332.50 | $333.00 | $327.01 | $330.00 | 100 |
| 9/25/2026 | $333.24 | $333.24 | $330.63 | $332.00 | 100 |
| 9/24/2026 | $327.00 | $335.20 | $327.00 | $331.00 | 229 |
| 9/23/2026 | $328.76 | $330.50 | $327.00 | $327.00 | 100 |
| 9/22/2026 | $330.00 | $330.50 | $326.00 | $326.00 | 301 |
| 9/21/2026 | $335.00 | $335.00 | $326.00 | $330.49 | 100 |
| 9/18/2026 | $335.25 | $337.00 | $330.00 | $330.00 | 147 |
| 9/17/2026 | $328.00 | $335.25 | $325.00 | $335.25 | 140 |
| 9/16/2026 | $329.97 | $329.97 | $321.32 | $328.00 | 126 |
| 9/15/2026 | $330.00 | $334.99 | $315.01 | $328.98 | 100 |
| 9/14/2026 | $328.46 | $336.93 | $315.00 | $328.00 | 424 |
| 9/11/2026 | $320.00 | $336.98 | $320.00 | $320.00 | 200 |
| 9/10/2026 | $315.00 | $332.00 | $315.00 | $320.00 | 200 |
| 9/9/2026 | $335.99 | $335.99 | $313.83 | $313.83 | 200 |
| 9/8/2026 | $335.45 | $335.50 | $330.00 | $330.00 | 137 |
| 9/4/2026 | $334.00 | $335.50 | $331.00 | $335.40 | 100 |
| 9/3/2026 | $336.99 | $337.00 | $332.52 | $335.99 | 200 |
| 9/2/2026 | $327.10 | $331.74 | $317.00 | $330.00 | 444 |
| 9/1/2026 | $285.00 | $334.24 | $285.00 | $326.00 | 200 |
| 8/31/2026 | $338.00 | $338.00 | $337.51 | $338.00 | 100 |
| 8/28/2026 | $337.00 | $338.00 | $337.00 | $337.75 | 100 |
| 8/27/2026 | $338.00 | $338.11 | $336.61 | $336.61 | 129 |
| 8/26/2026 | $339.00 | $339.00 | $336.60 | $336.60 | 225 |
| 8/25/2026 | $336.67 | $339.00 | $336.67 | $337.50 | 100 |
| 8/24/2026 | $336.00 | $336.45 | $333.50 | $336.45 | 200 |
| 8/21/2026 | $337.00 | $337.00 | $335.50 | $336.31 | 100 |
| 8/20/2026 | $335.00 | $338.00 | $330.00 | $338.00 | 102 |
| 8/19/2026 | $338.00 | $338.00 | $335.00 | $335.00 | 100 |
| 8/18/2026 | $338.00 | $338.00 | $330.00 | $335.00 | 200 |
| 8/17/2026 | $335.00 | $340.00 | $330.00 | $334.00 | 600 |
| 8/14/2026 | $334.69 | $335.00 | $326.00 | $332.21 | 240 |
| 8/13/2026 | $334.65 | $335.00 | $334.65 | $334.74 | 131 |
| 8/12/2026 | $334.99 | $335.00 | $317.30 | $335.00 | 200 |
| 8/11/2026 | $335.00 | $337.75 | $335.00 | $335.00 | 133 |
| 8/10/2026 | $334.04 | $334.04 | $331.40 | $331.40 | 100 |
| 8/7/2026 | $329.00 | $336.50 | $329.00 | $333.00 | 119 |
| 8/6/2026 | $336.00 | $336.00 | $317.00 | $335.00 | 102 |
| 8/5/2026 | $325.00 | $340.46 | $324.00 | $335.00 | 500 |
| 8/4/2026 | $330.00 | $338.00 | $313.00 | $324.25 | 348 |
| 8/3/2026 | $328.49 | $328.75 | $327.70 | $328.00 | 100 |
| 7/31/2026 | $324.98 | $329.00 | $323.00 | $324.98 | 300 |
| 7/30/2026 | $318.70 | $325.00 | $315.01 | $325.00 | 100 |
| 7/29/2026 | $315.01 | $320.00 | $315.01 | $319.00 | 100 |
| 7/28/2026 | $320.00 | $320.00 | $316.00 | $320.00 | 200 |
| 7/27/2026 | $317.10 | $320.00 | $317.10 | $319.41 | 100 |
| 7/24/2026 | $317.00 | $317.52 | $316.00 | $317.03 | 236 |
| 7/23/2026 | $319.26 | $319.26 | $317.52 | $317.52 | 306 |
| 7/22/2026 | $319.26 | $319.26 | $318.68 | $319.24 | 200 |
| 7/21/2026 | $317.00 | $319.38 | $317.00 | $319.05 | 116 |
| 7/20/2026 | $319.00 | $320.00 | $317.00 | $319.50 | 129 |
| 7/17/2026 | $319.00 | $319.00 | $318.40 | $318.75 | 421 |
| 7/16/2026 | $319.51 | $319.51 | $317.00 | $318.50 | 200 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
