FBRT-PE(FBRT-PE)
FBRT-PE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $17.31 | $17.31 | $17.04 | $17.16 | 50,519 |
| 10/13/2026 | $17.57 | $17.60 | $17.11 | $17.47 | 70,187 |
| 10/12/2026 | $17.61 | $17.89 | $17.41 | $17.61 | 40,323 |
| 10/9/2026 | $17.61 | $17.75 | $17.55 | $17.75 | 16,346 |
| 10/8/2026 | $17.78 | $17.89 | $17.61 | $17.61 | 27,622 |
| 10/7/2026 | $18.00 | $18.18 | $17.80 | $17.84 | 27,014 |
| 10/6/2026 | $18.10 | $18.30 | $18.10 | $18.10 | 26,879 |
| 10/5/2026 | $18.32 | $18.32 | $18.11 | $18.16 | 25,543 |
| 10/2/2026 | $18.40 | $18.55 | $18.18 | $18.26 | 37,296 |
| 10/1/2026 | $18.66 | $18.74 | $18.20 | $18.36 | 39,420 |
| 9/30/2026 | $18.73 | $18.74 | $18.38 | $18.56 | 25,287 |
| 9/29/2026 | $18.70 | $19.02 | $18.65 | $18.83 | 25,004 |
| 9/28/2026 | $18.98 | $18.98 | $18.62 | $18.78 | 36,896 |
| 9/25/2026 | $19.20 | $19.20 | $18.93 | $19.01 | 46,364 |
| 9/24/2026 | $19.57 | $19.59 | $19.15 | $19.15 | 36,140 |
| 9/23/2026 | $19.78 | $19.78 | $19.57 | $19.61 | 9,855 |
| 9/22/2026 | $19.68 | $19.80 | $19.68 | $19.78 | 21,916 |
| 9/21/2026 | $19.56 | $19.75 | $19.55 | $19.71 | 23,719 |
| 9/18/2026 | $19.49 | $19.62 | $19.45 | $19.57 | 6,654 |
| 9/17/2026 | $19.39 | $19.59 | $19.39 | $19.56 | 20,069 |
| 9/16/2026 | $19.45 | $19.49 | $19.30 | $19.39 | 47,975 |
| 9/15/2026 | $19.46 | $19.46 | $19.17 | $19.30 | 43,178 |
| 9/14/2026 | $19.45 | $19.51 | $19.32 | $19.35 | 20,214 |
| 9/11/2026 | $19.55 | $19.55 | $19.40 | $19.41 | 8,609 |
| 9/10/2026 | $19.50 | $19.55 | $19.50 | $19.55 | 11,139 |
| 9/9/2026 | $19.55 | $19.63 | $19.51 | $19.63 | 8,651 |
| 9/8/2026 | $19.58 | $19.62 | $19.58 | $19.58 | 4,514 |
| 9/4/2026 | $19.54 | $19.70 | $19.52 | $19.61 | 37,827 |
| 9/3/2026 | $19.31 | $19.64 | $19.31 | $19.58 | 27,723 |
| 9/2/2026 | $19.30 | $19.36 | $19.30 | $19.31 | 7,399 |
| 9/1/2026 | $19.36 | $19.48 | $19.30 | $19.33 | 8,285 |
| 8/31/2026 | $19.42 | $19.49 | $19.34 | $19.48 | 10,378 |
| 8/28/2026 | $19.48 | $19.48 | $19.37 | $19.42 | 14,496 |
| 8/27/2026 | $19.50 | $19.50 | $19.31 | $19.39 | 15,551 |
| 8/26/2026 | $19.40 | $19.59 | $19.37 | $19.55 | 13,405 |
| 8/25/2026 | $19.34 | $19.50 | $19.32 | $19.40 | 12,346 |
| 8/24/2026 | $19.30 | $19.40 | $19.27 | $19.31 | 57,914 |
| 8/21/2026 | $19.33 | $19.34 | $19.30 | $19.32 | 24,352 |
| 8/20/2026 | $19.35 | $19.35 | $19.30 | $19.31 | 12,055 |
| 8/19/2026 | $19.39 | $19.58 | $19.25 | $19.35 | 12,584 |
| 8/18/2026 | $19.31 | $19.33 | $19.30 | $19.32 | 14,174 |
| 8/17/2026 | $19.40 | $19.41 | $19.32 | $19.34 | 17,066 |
| 8/14/2026 | $19.40 | $19.41 | $19.32 | $19.36 | 17,469 |
| 8/13/2026 | $19.34 | $19.58 | $19.32 | $19.41 | 17,764 |
| 8/12/2026 | $19.40 | $19.49 | $19.28 | $19.48 | 12,595 |
| 8/11/2026 | $19.51 | $19.52 | $19.40 | $19.42 | 17,690 |
| 8/10/2026 | $19.58 | $19.58 | $19.51 | $19.53 | 9,415 |
| 8/7/2026 | $19.49 | $19.62 | $19.45 | $19.58 | 10,851 |
| 8/6/2026 | $19.50 | $19.65 | $19.47 | $19.50 | 15,182 |
| 8/5/2026 | $19.54 | $19.56 | $19.51 | $19.51 | 6,522 |
| 8/4/2026 | $19.57 | $19.65 | $19.51 | $19.56 | 13,455 |
| 8/3/2026 | $19.48 | $19.68 | $19.48 | $19.59 | 24,120 |
| 7/31/2026 | $19.31 | $19.55 | $19.20 | $19.54 | 51,614 |
| 7/30/2026 | $19.12 | $19.39 | $19.12 | $19.32 | 15,064 |
| 7/29/2026 | $19.21 | $19.25 | $19.10 | $19.12 | 6,777 |
| 7/28/2026 | $19.25 | $19.35 | $19.20 | $19.26 | 16,666 |
| 7/27/2026 | $19.14 | $19.39 | $19.10 | $19.25 | 17,850 |
| 7/24/2026 | $19.10 | $19.20 | $19.10 | $19.14 | 5,660 |
| 7/23/2026 | $19.18 | $19.20 | $19.15 | $19.15 | 15,122 |
| 7/22/2026 | $19.22 | $19.26 | $19.16 | $19.20 | 8,158 |
| 7/21/2026 | $19.17 | $19.30 | $19.17 | $19.24 | 4,716 |
| 7/20/2026 | $19.24 | $19.41 | $19.22 | $19.23 | 10,450 |
| 7/17/2026 | $19.32 | $19.43 | $19.30 | $19.33 | 13,315 |
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
