FBT(FBT)
FBT
$265.55—Stale · unknown old
NYSE • Last print unknown ago
$265.55—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/9/2026 | $264.98 | $267.25 | $263.94 | $265.55 | 18,106 |
| 9/8/2026 | $266.08 | $267.65 | $263.27 | $265.78 | 40,600 |
| 9/4/2026 | $271.47 | $271.49 | $270.40 | $270.93 | 21,456 |
| 9/3/2026 | $274.99 | $274.99 | $271.48 | $273.79 | 19,000 |
| 9/2/2026 | $267.37 | $273.87 | $267.37 | $273.47 | 39,015 |
| 9/1/2026 | $266.15 | $268.38 | $266.15 | $267.84 | 25,051 |
| 8/31/2026 | $265.60 | $267.99 | $263.17 | $267.15 | 42,400 |
| 8/28/2026 | $272.37 | $272.37 | $266.95 | $266.95 | 32,818 |
| 8/27/2026 | $271.26 | $274.81 | $271.26 | $273.91 | 26,500 |
| 8/26/2026 | $271.38 | $273.14 | $270.78 | $272.07 | 61,745 |
| 8/25/2026 | $270.25 | $272.91 | $270.25 | $272.38 | 66,208 |
| 8/24/2026 | $269.17 | $269.70 | $267.28 | $268.96 | 189,600 |
| 8/21/2026 | $269.08 | $272.80 | $269.08 | $270.95 | 38,000 |
| 8/20/2026 | $268.61 | $271.13 | $267.85 | $268.13 | 37,500 |
| 8/19/2026 | $265.83 | $271.87 | $265.83 | $271.87 | 85,523 |
| 8/18/2026 | $260.03 | $261.74 | $260.03 | $260.74 | 22,546 |
| 8/17/2026 | $255.40 | $259.73 | $255.40 | $259.63 | 39,600 |
| 8/14/2026 | $255.00 | $255.58 | $253.31 | $255.42 | 41,300 |
| 8/13/2026 | $260.46 | $260.46 | $256.07 | $256.07 | 32,402 |
| 8/12/2026 | $257.69 | $260.04 | $256.47 | $258.95 | 30,600 |
| 8/11/2026 | $258.84 | $260.25 | $258.48 | $258.65 | 23,400 |
| 8/10/2026 | $255.81 | $258.53 | $255.81 | $258.53 | 18,500 |
| 8/7/2026 | $251.94 | $255.93 | $251.94 | $255.93 | 32,300 |
| 8/6/2026 | $249.52 | $249.52 | $246.74 | $248.24 | 24,508 |
| 8/5/2026 | $249.54 | $250.62 | $248.14 | $249.00 | 46,039 |
| 8/4/2026 | $245.01 | $247.13 | $243.61 | $247.12 | 40,143 |
| 8/3/2026 | $245.80 | $246.04 | $242.86 | $245.50 | 32,327 |
| 7/31/2026 | $250.79 | $250.79 | $243.46 | $245.06 | 36,624 |
| 7/30/2026 | $248.35 | $252.76 | $246.91 | $252.66 | 47,900 |
| 7/29/2026 | $252.22 | $253.27 | $249.91 | $250.47 | 405,328 |
| 7/28/2026 | $249.24 | $251.59 | $249.24 | $251.31 | 39,622 |
| 7/27/2026 | $248.86 | $250.71 | $246.74 | $246.74 | 42,211 |
| 7/24/2026 | $249.90 | $249.90 | $246.74 | $247.39 | 927,300 |
| 7/23/2026 | $243.47 | $248.82 | $243.47 | $248.82 | 65,230 |
| 7/22/2026 | $248.81 | $248.92 | $245.14 | $245.18 | 49,200 |
| 7/21/2026 | $244.90 | $248.68 | $244.43 | $248.59 | 36,026 |
| 7/20/2026 | $248.89 | $248.96 | $245.18 | $245.30 | 16,300 |
| 7/17/2026 | $247.08 | $249.90 | $247.08 | $248.48 | 19,001 |
| 7/16/2026 | $246.65 | $250.40 | $246.65 | $249.28 | 26,932 |
| 7/15/2026 | $245.56 | $247.63 | $244.41 | $247.63 | 34,019 |
| 7/14/2026 | $247.31 | $247.31 | $244.74 | $246.00 | 24,724 |
| 7/13/2026 | $247.66 | $248.35 | $245.70 | $247.54 | 28,241 |
| 7/10/2026 | $256.04 | $256.04 | $248.44 | $249.59 | 31,400 |
| 7/9/2026 | $254.28 | $258.20 | $254.28 | $256.01 | 87,364 |
| 7/8/2026 | $254.09 | $254.40 | $251.62 | $253.61 | 30,400 |
| 7/7/2026 | $257.98 | $257.98 | $254.67 | $256.19 | 42,105 |
| 7/6/2026 | $255.53 | $255.88 | $254.20 | $255.60 | 57,400 |
| 7/2/2026 | $251.51 | $255.39 | $251.34 | $255.37 | 40,000 |
| 7/1/2026 | $247.95 | $250.03 | $247.34 | $249.26 | 56,200 |
| 6/30/2026 | $248.70 | $248.82 | $246.51 | $247.89 | 54,000 |
| 6/29/2026 | $247.25 | $248.85 | $246.04 | $247.63 | 368,300 |
| 6/26/2026 | $242.08 | $248.15 | $242.08 | $246.96 | 530,757 |
| 6/25/2026 | $239.86 | $245.85 | $239.86 | $242.17 | 45,409 |
| 6/24/2026 | $231.99 | $239.22 | $231.99 | $237.29 | 39,700 |
| 6/23/2026 | $229.10 | $232.29 | $229.10 | $230.61 | 15,007 |
| 6/22/2026 | $230.12 | $230.59 | $227.92 | $229.79 | 33,121 |
| 6/18/2026 | $229.94 | $229.94 | $226.59 | $228.85 | 25,500 |
| 6/17/2026 | $226.27 | $230.78 | $226.27 | $227.50 | 21,900 |
| 6/16/2026 | $227.65 | $227.65 | $225.68 | $226.42 | 35,241 |
| 6/15/2026 | $226.92 | $227.70 | $225.17 | $227.70 | 19,907 |
| 6/12/2026 | $227.49 | $228.52 | $225.56 | $225.61 | 13,100 |