FBYD(FBYD)
FBYD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $11.00 | $11.93 | $10.29 | $10.83 | 177,634 |
| 7/17/2026 | $12.08 | $12.08 | $9.71 | $11.10 | 291,120 |
| 7/16/2026 | $12.39 | $13.09 | $11.88 | $12.24 | 133,306 |
| 7/15/2026 | $10.66 | $13.47 | $10.51 | $12.53 | 256,594 |
| 7/14/2026 | $13.09 | $13.09 | $10.61 | $10.72 | 181,174 |
| 7/13/2026 | $14.53 | $14.53 | $12.83 | $13.07 | 122,245 |
| 7/10/2026 | $15.32 | $15.68 | $13.28 | $14.73 | 173,816 |
| 7/9/2026 | $17.51 | $18.18 | $14.89 | $15.34 | 124,400 |
| 7/8/2026 | $18.82 | $19.31 | $17.22 | $17.71 | 69,600 |
| 7/7/2026 | $19.75 | $19.92 | $17.80 | $18.78 | 148,033 |
| 7/6/2026 | $19.14 | $19.92 | $18.66 | $19.82 | 102,001 |
| 7/2/2026 | $19.44 | $19.57 | $17.04 | $19.23 | 138,543 |
| 7/1/2026 | $18.14 | $20.00 | $17.55 | $19.70 | 320,542 |
| 6/30/2026 | $16.90 | $18.13 | $16.54 | $17.92 | 114,368 |
| 6/29/2026 | $15.14 | $17.65 | $14.28 | $16.90 | 161,334 |
| 6/26/2026 | $17.26 | $18.16 | $14.60 | $16.03 | 1.78M |
| 6/25/2026 | $17.24 | $18.43 | $16.61 | $16.86 | 114,546 |
| 6/24/2026 | $17.85 | $18.58 | $16.88 | $17.31 | 178,910 |
| 6/23/2026 | $16.00 | $18.34 | $15.58 | $17.88 | 106,507 |
| 6/22/2026 | $16.41 | $16.43 | $15.33 | $16.26 | 53,769 |
| 6/18/2026 | $16.47 | $16.73 | $15.35 | $16.41 | 120,923 |
| 6/17/2026 | $15.74 | $16.23 | $15.35 | $15.86 | 66,950 |
| 6/16/2026 | $14.97 | $16.10 | $14.86 | $15.74 | 116,436 |
| 6/15/2026 | $14.76 | $15.00 | $14.40 | $14.82 | 47,345 |
| 6/12/2026 | $14.00 | $14.93 | $14.00 | $14.76 | 29,613 |
| 6/11/2026 | $14.47 | $14.63 | $13.46 | $14.18 | 34,000 |
| 6/10/2026 | $14.00 | $14.90 | $13.93 | $14.34 | 48,839 |
| 6/9/2026 | $13.57 | $15.00 | $13.57 | $14.65 | 48,001 |
| 6/8/2026 | $14.71 | $14.71 | $13.50 | $13.73 | 44,000 |
| 6/5/2026 | $15.25 | $16.00 | $14.41 | $14.68 | 62,345 |
| 6/4/2026 | $14.30 | $15.50 | $14.05 | $15.22 | 57,740 |
| 6/3/2026 | $15.14 | $15.38 | $13.24 | $14.08 | 56,900 |
| 6/2/2026 | $14.58 | $15.76 | $14.58 | $15.39 | 35,600 |
| 6/1/2026 | $15.28 | $16.99 | $14.09 | $14.91 | 62,841 |
| 5/29/2026 | $14.72 | $15.86 | $13.68 | $15.50 | 96,334 |
| 5/28/2026 | $14.70 | $15.51 | $14.29 | $14.91 | 90,300 |
| 5/27/2026 | $15.34 | $17.33 | $14.64 | $14.73 | 62,241 |
| 5/26/2026 | $15.73 | $16.15 | $15.17 | $15.49 | 169,541 |
| 5/22/2026 | $18.54 | $21.87 | $16.43 | $16.56 | 272,708 |
| 5/21/2026 | $13.98 | $19.50 | $13.49 | $19.10 | 213,100 |
| 5/20/2026 | $13.28 | $14.83 | $13.28 | $13.98 | 83,500 |
| 5/19/2026 | $10.98 | $13.53 | $10.98 | $13.28 | 132,301 |
| 5/18/2026 | $10.90 | $11.47 | $10.38 | $11.15 | 54,500 |
| 5/15/2026 | $11.10 | $12.35 | $10.55 | $10.55 | 75,200 |
| 5/14/2026 | $9.97 | $11.35 | $9.77 | $11.31 | 55,100 |
| 5/13/2026 | $10.51 | $11.42 | $9.74 | $9.86 | 61,635 |
| 5/12/2026 | $10.78 | $11.99 | $10.49 | $10.85 | 85,821 |
| 5/11/2026 | $11.76 | $11.98 | $10.33 | $10.78 | 66,600 |
| 5/8/2026 | $12.20 | $12.33 | $11.55 | $11.65 | 50,200 |
| 5/7/2026 | $11.52 | $13.34 | $11.52 | $12.48 | 65,604 |
| 5/6/2026 | $12.68 | $13.07 | $11.98 | $12.00 | 66,500 |
| 5/5/2026 | $13.58 | $14.40 | $13.04 | $13.16 | 57,500 |
| 5/4/2026 | $16.20 | $17.24 | $13.51 | $13.58 | 72,000 |
| 5/1/2026 | $17.00 | $17.50 | $15.11 | $16.19 | 45,200 |
| 4/30/2026 | $16.77 | $18.00 | $16.62 | $16.92 | 56,100 |
| 4/29/2026 | $17.73 | $18.00 | $16.11 | $16.52 | 59,800 |
| 4/28/2026 | $16.76 | $17.99 | $16.76 | $17.74 | 72,628 |
| 4/27/2026 | $14.89 | $17.18 | $14.89 | $17.04 | 58,944 |
| 4/24/2026 | $15.21 | $15.69 | $14.11 | $15.37 | 54,600 |
| 4/23/2026 | $15.61 | $16.76 | $15.38 | $15.69 | 86,434 |
| 4/22/2026 | $13.97 | $16.97 | $13.97 | $15.50 | 150,782 |