FBOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	35.56	35.98	35.00	35.97	-	-2.77%	18,070
Mar 2, 2026	36.32	37.09	36.32	37.00	37.00	0.01%	30,465
Feb 27, 2026	36.93	37.07	36.73	36.99	36.99	-0.68%	14,989
Feb 26, 2026	37.40	37.40	36.94	37.24	37.24	-0.43%	21,651
Feb 25, 2026	37.34	37.46	37.23	37.40	37.40	1.41%	22,004
Feb 24, 2026	36.39	36.90	36.27	36.88	36.88	1.54%	10,540
Feb 23, 2026	36.56	36.72	36.13	36.33	36.33	-1.22%	20,056
Feb 20, 2026	36.39	36.89	36.39	36.78	36.78	0.93%	26,565
Feb 19, 2026	36.20	36.51	36.18	36.44	36.44	0.55%	35,633
Feb 18, 2026	36.06	36.56	36.06	36.24	36.24	0.52%	22,150
Feb 17, 2026	35.75	36.15	35.50	36.05	36.05	-0.18%	47,381
Feb 13, 2026	35.83	36.29	35.83	36.12	36.11	0.35%	22,837
Feb 12, 2026	36.75	36.86	35.97	35.99	35.99	-1.89%	25,713
Feb 11, 2026	36.90	36.94	36.44	36.69	36.69	-0.18%	30,489
Feb 10, 2026	36.79	36.99	36.69	36.75	36.75	0.52%	50,276
Feb 9, 2026	35.97	36.61	35.97	36.56	36.56	1.76%	39,849
Feb 6, 2026	35.15	35.93	35.15	35.93	35.93	3.62%	19,762
Feb 5, 2026	34.77	35.05	34.55	34.67	34.67	-1.46%	26,443
Feb 4, 2026	35.83	35.87	34.95	35.19	35.19	-1.19%	33,427
Feb 3, 2026	35.67	35.70	35.11	35.61	35.61	1.22%	25,978
Feb 2, 2026	35.06	35.38	35.06	35.18	35.18	0.33%	14,386
Jan 30, 2026	35.47	35.62	34.95	35.06	35.06	-1.30%	22,442
Jan 29, 2026	35.88	35.88	34.98	35.53	35.53	-0.65%	52,873
Jan 28, 2026	35.99	36.00	35.67	35.76	35.76	-0.58%	29,083
Jan 27, 2026	35.85	36.00	35.72	35.97	35.97	1.28%	25,765
Jan 26, 2026	35.57	35.71	35.47	35.51	35.51	-0.19%	32,968
Jan 23, 2026	35.55	35.68	35.45	35.58	35.58	0.11%	17,877
Jan 22, 2026	35.69	35.69	35.46	35.54	35.54	0.34%	24,739
Jan 21, 2026	35.13	35.56	34.86	35.42	35.42	1.72%	22,529
Jan 20, 2026	35.12	35.36	34.78	34.82	34.82	-2.59%	58,447
Jan 16, 2026	35.90	35.92	35.70	35.75	35.75	0.18%	54,252
Jan 15, 2026	35.82	35.87	35.65	35.68	35.68	0.93%	46,229
Jan 14, 2026	35.30	35.42	35.16	35.36	35.36	-0.02%	18,663
Jan 13, 2026	35.50	35.61	35.30	35.36	35.36	-0.65%	25,035
Jan 12, 2026	35.22	35.62	35.22	35.60	35.60	0.96%	36,392
Jan 9, 2026	35.04	35.30	35.04	35.26	35.26	1.24%	23,903
Jan 8, 2026	34.77	35.13	34.68	34.82	34.82	-0.21%	18,238
Jan 7, 2026	34.92	35.05	34.81	34.90	34.90	-0.13%	29,376
Jan 6, 2026	34.49	34.94	34.48	34.94	34.94	1.40%	18,265
Jan 5, 2026	34.06	34.52	34.06	34.46	34.46	2.20%	42,107
Jan 2, 2026	33.76	33.88	33.51	33.71	33.71	1.13%	23,184
Dec 31, 2025	33.59	33.59	33.00	33.34	33.34	-0.74%	9,363
Dec 30, 2025	33.62	33.72	33.53	33.58	33.58	0.16%	13,919
Dec 29, 2025	33.45	33.57	33.43	33.53	33.53	-0.22%	13,282
Dec 26, 2025	33.64	33.64	33.54	33.61	33.60	-0.07%	7,285
Dec 24, 2025	33.54	33.66	33.54	33.63	33.63	0.02%	17,719
Dec 23, 2025	33.49	33.63	33.48	33.62	33.62	0.24%	8,037
Dec 22, 2025	33.41	33.56	33.41	33.54	33.54	1.27%	19,944
Dec 19, 2025	32.82	33.16	32.82	33.12	33.12	0.86%	20,504
Dec 18, 2025	32.78	33.03	32.76	32.84	32.74	1.75%	15,535
Dec 17, 2025	33.00	33.00	32.25	32.27	32.17	-2.36%	14,571
Dec 16, 2025	32.95	33.09	32.83	33.05	32.95	-0.22%	14,007
Dec 15, 2025	33.52	33.52	33.10	33.12	33.02	-0.39%	11,413
Dec 12, 2025	33.79	33.79	33.13	33.25	33.15	-1.45%	15,797
Dec 11, 2025	33.51	33.76	33.31	33.74	33.64	0.45%	38,304
Dec 10, 2025	33.23	33.66	33.22	33.59	33.49	0.96%	22,054
Dec 9, 2025	33.23	33.35	33.23	33.27	33.17	-0.12%	13,830
Dec 8, 2025	33.49	33.49	33.24	33.31	33.21	-0.25%	22,899
Dec 5, 2025	33.38	33.53	33.34	33.39	33.29	0.36%	18,447
Dec 4, 2025	33.16	33.33	33.12	33.27	33.17	1.03%	15,508
Dec 3, 2025	32.51	32.95	32.47	32.93	32.84	1.36%	20,186
Dec 2, 2025	32.58	32.62	32.41	32.49	32.39	0.31%	11,623
Dec 1, 2025	32.32	32.61	32.32	32.39	32.29	-0.17%	16,941
Nov 28, 2025	32.35	32.49	32.35	32.44	32.35	0.35%	12,167
Nov 26, 2025	32.12	32.42	32.11	32.33	32.24	1.11%	11,667
Nov 25, 2025	31.58	31.99	31.55	31.98	31.88	1.57%	7,559
Nov 24, 2025	31.13	31.57	31.13	31.48	31.39	1.82%	19,586
Nov 21, 2025	30.71	31.10	30.45	30.92	30.83	1.14%	13,333
Nov 20, 2025	31.87	31.94	30.56	30.57	30.48	-2.36%	16,386
Nov 19, 2025	31.30	31.54	31.17	31.31	31.21	0.27%	19,413
Nov 18, 2025	31.35	31.46	31.07	31.22	31.13	-1.61%	28,473
Nov 17, 2025	31.97	32.17	31.61	31.74	31.64	-1.75%	24,778
Nov 14, 2025	31.82	32.57	31.77	32.30	32.21	0.22%	21,218
Nov 13, 2025	32.90	32.90	32.21	32.23	32.13	-2.79%	9,894
Nov 12, 2025	33.29	33.29	33.10	33.15	33.06	-0.14%	12,563
Nov 11, 2025	33.39	33.39	33.10	33.20	33.10	-0.97%	6,137
Nov 10, 2025	33.40	33.54	33.21	33.53	33.43	1.98%	36,659
Nov 7, 2025	32.68	32.88	32.25	32.88	32.78	-0.22%	27,820
Nov 6, 2025	33.69	33.70	32.90	32.95	32.85	-2.23%	22,007
Nov 5, 2025	33.29	33.82	33.17	33.70	33.60	0.43%	20,547
Nov 4, 2025	33.69	33.92	33.52	33.56	33.46	-2.54%	20,374
Nov 3, 2025	34.46	34.49	34.21	34.43	34.33	0.36%	14,551
Oct 31, 2025	34.28	34.41	34.11	34.31	34.21	0.79%	12,162
Oct 30, 2025	34.17	34.33	34.04	34.04	33.94	-0.96%	14,185
Oct 29, 2025	34.21	34.47	34.21	34.37	34.27	1.29%	22,197
Oct 28, 2025	33.90	34.00	33.85	33.93	33.83	-0.11%	18,965
Oct 27, 2025	33.91	33.99	33.90	33.97	33.87	1.15%	18,579
Oct 24, 2025	33.60	33.73	33.58	33.58	33.48	0.79%	14,348
Oct 23, 2025	32.80	33.35	32.80	33.32	33.22	1.12%	15,599
Oct 22, 2025	33.29	33.29	32.81	32.95	32.85	-1.09%	12,424
Oct 21, 2025	33.20	33.44	33.12	33.31	33.21	-0.17%	24,908
Oct 20, 2025	33.10	33.41	33.10	33.37	33.27	1.79%	24,965
Oct 17, 2025	32.63	32.86	32.57	32.78	32.69	-0.24%	14,177
Oct 16, 2025	33.11	33.16	32.70	32.86	32.76	-0.25%	12,156
Oct 15, 2025	33.26	33.35	32.75	32.95	32.85	0.63%	25,015
Oct 14, 2025	32.30	32.98	32.12	32.74	32.64	-0.35%	15,803
Oct 13, 2025	32.68	32.91	32.59	32.86	32.76	2.16%	19,750
Oct 10, 2025	33.55	33.55	32.16	32.16	32.07	-4.05%	46,573
Oct 9, 2025	33.89	33.89	33.45	33.52	33.42	-0.45%	27,137
Oct 8, 2025	33.36	33.67	33.36	33.67	33.57	1.16%	24,839