FBAK(FBAK)
FBAK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 7/15/2026 | $318.98 | $319.00 | $317.00 | $318.95 | 100 |
| 7/14/2026 | $319.95 | $319.96 | $316.02 | $318.00 | 100 |
| 7/13/2026 | $317.50 | $320.00 | $317.50 | $320.00 | 110 |
| 7/10/2026 | $312.25 | $317.50 | $312.25 | $317.01 | 300 |
| 7/9/2026 | $313.75 | $313.91 | $312.25 | $312.25 | 200 |
| 7/8/2026 | $315.00 | $322.99 | $312.00 | $312.10 | 400 |
| 7/7/2026 | $320.95 | $320.95 | $315.00 | $319.00 | 200 |
| 7/6/2026 | $319.00 | $319.00 | $312.00 | $319.00 | 137 |
| 7/2/2026 | $317.47 | $319.00 | $313.79 | $316.64 | 100 |
| 7/1/2026 | $310.00 | $317.95 | $309.88 | $317.95 | 147 |
| 6/30/2026 | $314.33 | $318.00 | $304.00 | $316.20 | 321 |
| 6/29/2026 | $317.85 | $318.00 | $317.31 | $318.00 | 100 |
| 6/26/2026 | $317.31 | $319.80 | $317.31 | $318.00 | 100 |
| 6/25/2026 | $320.00 | $320.00 | $319.35 | $319.80 | 833 |
| 6/24/2026 | $322.00 | $322.00 | $310.00 | $317.73 | 400 |
| 6/23/2026 | $325.00 | $325.00 | $321.89 | $322.00 | 100 |
| 6/22/2026 | $316.00 | $327.99 | $316.00 | $323.75 | 546 |
| 6/18/2026 | $318.80 | $320.00 | $318.80 | $320.00 | 300 |
| 6/17/2026 | $320.00 | $320.00 | $315.00 | $319.99 | 100 |
| 6/16/2026 | $330.00 | $330.00 | $313.83 | $320.00 | 100 |
| 6/15/2026 | $318.50 | $329.98 | $300.30 | $328.00 | 1,300 |
| 6/12/2026 | $315.00 | $330.00 | $305.30 | $319.99 | 400 |
| 6/11/2026 | $320.00 | $320.00 | $310.16 | $314.75 | 215 |
| 6/10/2026 | $312.00 | $320.00 | $312.00 | $320.00 | 500 |
| 6/9/2026 | $317.75 | $335.00 | $315.00 | $334.47 | 300 |
| 6/8/2026 | $334.97 | $334.97 | $310.16 | $320.00 | 600 |
| 6/5/2026 | $332.00 | $334.98 | $319.00 | $321.00 | 1,003 |
| 6/4/2026 | $331.90 | $331.90 | $325.00 | $330.47 | 218 |
| 6/3/2026 | $331.50 | $336.00 | $327.00 | $330.00 | 100 |
| 6/2/2026 | $336.00 | $336.00 | $325.00 | $325.00 | 211 |
| 6/1/2026 | $338.00 | $338.00 | $335.00 | $337.38 | 100 |