FBLA(FBLA)
FBLA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.99 | $14.06 | $13.95 | $13.97 | 57,797 |
| 5/19/2026 | $14.03 | $14.03 | $13.95 | $13.99 | 61,900 |
| 5/18/2026 | $13.95 | $14.11 | $13.95 | $14.06 | 85,000 |
| 5/15/2026 | $14.08 | $14.10 | $13.90 | $13.96 | 120,800 |
| 5/14/2026 | $14.09 | $14.19 | $14.05 | $14.09 | 80,700 |
| 5/13/2026 | $13.86 | $14.05 | $13.83 | $14.00 | 132,525 |
| 5/12/2026 | $14.00 | $14.02 | $13.85 | $13.92 | 67,107 |
| 5/11/2026 | $14.15 | $14.15 | $13.97 | $13.97 | 108,531 |
| 5/8/2026 | $14.16 | $14.20 | $14.10 | $14.15 | 70,400 |
| 5/7/2026 | $14.10 | $14.19 | $13.98 | $14.18 | 81,200 |
| 5/6/2026 | $14.02 | $14.15 | $13.94 | $14.03 | 116,700 |
| 5/5/2026 | $13.87 | $14.05 | $13.82 | $13.99 | 91,500 |
| 5/4/2026 | $14.00 | $14.10 | $13.82 | $13.87 | 106,936 |
| 5/1/2026 | $14.00 | $14.07 | $13.92 | $14.02 | 94,400 |
| 4/30/2026 | $14.04 | $14.13 | $13.96 | $13.98 | 83,700 |
| 4/29/2026 | $14.05 | $14.15 | $14.02 | $14.05 | 117,000 |
| 4/28/2026 | $14.10 | $14.23 | $14.09 | $14.13 | 132,936 |
| 4/27/2026 | $13.97 | $14.13 | $13.97 | $14.05 | 141,417 |
| 4/24/2026 | $13.96 | $14.11 | $13.86 | $14.01 | 150,200 |
| 4/23/2026 | $13.98 | $14.06 | $13.96 | $14.01 | 81,000 |
| 4/22/2026 | $13.89 | $14.04 | $13.89 | $13.97 | 93,400 |
| 4/21/2026 | $14.06 | $14.07 | $13.93 | $13.93 | 78,300 |
| 4/20/2026 | $14.00 | $14.19 | $14.00 | $14.09 | 52,608 |
| 4/17/2026 | $14.07 | $14.12 | $14.01 | $14.07 | 259,300 |
| 4/16/2026 | $13.96 | $14.03 | $13.96 | $13.98 | 114,800 |
| 4/15/2026 | $13.93 | $14.03 | $13.91 | $14.01 | 84,400 |
| 4/14/2026 | $13.90 | $14.08 | $13.89 | $14.01 | 102,200 |
| 4/13/2026 | $14.05 | $14.09 | $13.93 | $13.99 | 43,324 |
| 4/10/2026 | $14.18 | $14.23 | $13.96 | $14.05 | 111,221 |
| 4/9/2026 | $13.98 | $14.17 | $13.93 | $14.15 | 164,300 |
| 4/8/2026 | $14.00 | $14.25 | $13.88 | $13.99 | 375,938 |
| 4/7/2026 | $13.81 | $14.00 | $13.81 | $13.99 | 155,105 |
| 4/6/2026 | $13.85 | $13.98 | $13.85 | $13.85 | 90,122 |
| 4/2/2026 | $13.73 | $13.94 | $13.63 | $13.86 | 330,947 |
| 4/1/2026 | $13.83 | $13.91 | $13.72 | $13.82 | 165,700 |
| 3/31/2026 | $13.80 | $13.83 | $13.65 | $13.74 | 263,000 |
| 3/30/2026 | $13.60 | $13.76 | $13.51 | $13.75 | 110,600 |
| 3/27/2026 | $13.45 | $13.55 | $13.39 | $13.49 | 106,813 |
| 3/26/2026 | $13.47 | $13.63 | $13.47 | $13.52 | 121,500 |
| 3/25/2026 | $13.64 | $13.67 | $13.51 | $13.58 | 116,517 |
| 3/24/2026 | $13.49 | $13.66 | $13.36 | $13.52 | 181,200 |
| 3/23/2026 | $13.51 | $13.79 | $13.40 | $13.56 | 444,026 |
| 3/20/2026 | $13.21 | $13.34 | $13.09 | $13.31 | 475,900 |
| 3/19/2026 | $13.03 | $13.21 | $13.00 | $13.21 | 164,163 |
| 3/18/2026 | $13.13 | $13.24 | $13.01 | $13.11 | 132,500 |
| 3/17/2026 | $13.22 | $13.41 | $13.20 | $13.20 | 101,831 |
| 3/16/2026 | $13.07 | $13.25 | $13.01 | $13.23 | 312,400 |
| 3/13/2026 | $13.01 | $13.05 | $12.83 | $12.97 | 103,400 |
| 3/12/2026 | $12.95 | $13.09 | $12.91 | $12.97 | 115,400 |
| 3/11/2026 | $13.17 | $13.21 | $12.95 | $13.02 | 156,108 |
| 3/10/2026 | $13.06 | $13.33 | $13.06 | $13.20 | 245,217 |
| 3/9/2026 | $13.09 | $13.15 | $12.88 | $13.14 | 92,346 |
| 3/6/2026 | $13.14 | $13.25 | $13.01 | $13.23 | 109,910 |
| 3/5/2026 | $13.10 | $13.26 | $13.10 | $13.21 | 131,400 |
| 3/4/2026 | $13.26 | $13.28 | $13.13 | $13.13 | 122,100 |
| 3/3/2026 | $13.07 | $13.27 | $13.07 | $13.19 | 62,530 |
| 3/2/2026 | $13.12 | $13.26 | $13.04 | $13.23 | 63,200 |
| 2/27/2026 | $13.17 | $13.31 | $13.16 | $13.17 | 157,000 |
| 2/26/2026 | $13.37 | $13.49 | $13.06 | $13.27 | 182,600 |
| 2/25/2026 | $13.15 | $13.35 | $13.15 | $13.35 | 76,200 |
| 2/24/2026 | $13.06 | $13.19 | $13.05 | $13.12 | 35,404 |
| 2/23/2026 | $13.28 | $13.35 | $12.95 | $13.04 | 116,200 |
| 2/20/2026 | $13.24 | $13.38 | $13.18 | $13.27 | 45,800 |