FTBI(FTBI)
FTBI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $21.60 | $21.60 | $21.53 | $21.53 | 468 |
| 7/17/2026 | $21.58 | $21.63 | $21.58 | $21.60 | 2,622 |
| 7/16/2026 | $21.67 | $21.67 | $21.64 | $21.64 | 5,600 |
| 7/15/2026 | $21.69 | $21.71 | $21.65 | $21.65 | 2,700 |
| 7/14/2026 | $21.61 | $21.72 | $21.61 | $21.64 | 5,600 |
| 7/13/2026 | $21.72 | $21.81 | $21.65 | $21.65 | 3,525 |
| 7/10/2026 | $21.76 | $21.87 | $21.76 | $21.77 | 7,500 |
| 7/9/2026 | $21.84 | $21.84 | $21.74 | $21.74 | 2,334 |
| 7/8/2026 | $21.62 | $21.69 | $21.56 | $21.69 | 5,302 |
| 7/7/2026 | $22.34 | $22.34 | $21.64 | $21.68 | 14,800 |
| 7/6/2026 | $21.74 | $21.86 | $21.74 | $21.84 | 9,625 |
| 7/2/2026 | $21.74 | $21.74 | $21.65 | $21.69 | 6,400 |
| 7/1/2026 | $21.73 | $21.77 | $21.63 | $21.70 | 1,640 |
| 6/30/2026 | $21.76 | $21.83 | $21.73 | $21.79 | 3,900 |
| 6/29/2026 | $21.62 | $21.75 | $21.61 | $21.71 | 18,132 |
| 6/26/2026 | $21.62 | $21.65 | $21.57 | $21.61 | 4,400 |
| 6/25/2026 | $21.70 | $21.70 | $21.63 | $21.63 | 12,500 |
| 6/24/2026 | $21.66 | $21.76 | $21.66 | $21.72 | 5,300 |
| 6/23/2026 | $23.54 | $24.14 | $20.53 | $21.75 | 11,135 |
| 6/22/2026 | $21.88 | $21.91 | $21.79 | $21.86 | 27,321 |
| 6/18/2026 | $21.92 | $21.92 | $21.86 | $21.87 | 3,200 |
| 6/17/2026 | $21.97 | $21.97 | $21.75 | $21.75 | 3,536 |
| 6/16/2026 | $21.94 | $21.97 | $21.88 | $21.88 | 6,304 |
| 6/15/2026 | $21.95 | $21.95 | $21.91 | $21.91 | 5,300 |
| 6/12/2026 | $21.74 | $21.84 | $21.74 | $21.78 | 3,700 |
| 6/11/2026 | $21.56 | $21.66 | $21.55 | $21.66 | 835 |
| 6/10/2026 | $21.41 | $21.41 | $21.41 | $21.41 | 100 |
| 6/9/2026 | $21.24 | $21.89 | $21.24 | $21.61 | 9,700 |
| 6/8/2026 | $21.56 | $21.81 | $21.52 | $21.63 | 3,419 |
| 6/5/2026 | $21.77 | $21.77 | $21.61 | $21.61 | 3,100 |
| 6/4/2026 | $21.81 | $21.94 | $21.81 | $21.93 | 4,242 |
| 6/3/2026 | $21.92 | $21.97 | $21.89 | $21.89 | 6,600 |
| 6/2/2026 | $21.99 | $22.00 | $21.90 | $21.97 | 11,513 |
| 6/1/2026 | $21.81 | $21.91 | $21.81 | $21.84 | 5,205 |
| 5/29/2026 | $21.89 | $21.90 | $21.83 | $21.84 | 4,100 |
| 5/28/2026 | $21.71 | $21.81 | $21.71 | $21.75 | 5,900 |
| 5/27/2026 | $21.78 | $21.78 | $21.65 | $21.70 | 10,311 |
| 5/26/2026 | $21.80 | $21.80 | $21.74 | $21.74 | 1,207 |
| 5/22/2026 | $21.56 | $21.63 | $21.55 | $21.63 | 3,921 |
| 5/21/2026 | $21.42 | $21.53 | $21.42 | $21.53 | 800 |
| 5/20/2026 | $21.61 | $21.63 | $21.59 | $21.59 | 2,805 |
| 5/19/2026 | $21.42 | $21.42 | $21.42 | $21.42 | 100 |
| 5/18/2026 | $21.49 | $21.53 | $21.49 | $21.53 | 1,920 |
| 5/15/2026 | $23.85 | $23.85 | $21.46 | $21.51 | 2,500 |
| 5/14/2026 | $21.73 | $21.75 | $21.64 | $21.68 | 6,809 |
| 5/13/2026 | $21.58 | $21.64 | $21.58 | $21.61 | 1,800 |
| 5/12/2026 | $21.60 | $21.62 | $21.52 | $21.61 | 6,119 |
| 5/11/2026 | $21.76 | $21.76 | $21.66 | $21.68 | 8,006 |
| 5/8/2026 | $21.76 | $21.76 | $21.66 | $21.74 | 6,913 |
| 5/7/2026 | $21.66 | $21.69 | $21.59 | $21.67 | 6,000 |
| 5/6/2026 | $21.69 | $21.81 | $21.69 | $21.76 | 11,400 |
| 5/5/2026 | $21.59 | $21.65 | $21.59 | $21.60 | 3,000 |
| 5/4/2026 | $23.73 | $23.73 | $21.41 | $21.47 | 5,708 |
| 5/1/2026 | $21.60 | $21.60 | $21.58 | $21.58 | 700 |
| 4/30/2026 | $21.57 | $21.57 | $21.56 | $21.56 | 1,100 |
| 4/29/2026 | $21.40 | $21.40 | $21.40 | $21.40 | 845 |
| 4/28/2026 | $21.46 | $21.48 | $21.44 | $21.45 | 2,000 |
| 4/27/2026 | $21.54 | $21.55 | $21.54 | $21.55 | 1,535 |
| 4/24/2026 | $21.61 | $21.62 | $21.56 | $21.58 | 833 |
| 4/23/2026 | $21.61 | $21.65 | $21.56 | $21.56 | 3,115 |
| 4/22/2026 | $21.51 | $21.59 | $21.51 | $21.54 | 5,200 |
| 4/21/2026 | $21.48 | $21.48 | $21.48 | $21.48 | 200 |