FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	13.69	13.70	13.65	13.70	13.70	-0.44%	599
Apr 27, 2026	13.76	13.76	13.76	13.76	13.76	0.75%	193
Apr 24, 2026	13.50	13.74	13.50	13.65	13.65	0.98%	1,200
Apr 23, 2026	13.64	13.64	13.52	13.52	13.39	-1.99%	557
Apr 22, 2026	13.76	13.85	13.70	13.80	13.66	0.55%	2,910
Apr 21, 2026	13.75	13.76	13.72	13.72	13.59	-0.33%	1,475
Apr 20, 2026	13.76	13.87	13.76	13.77	13.63	-1.78%	1,796
Apr 17, 2026	14.03	14.03	14.00	14.02	13.88	-0.95%	764
Apr 16, 2026	14.14	14.15	14.14	14.15	13.88	0.11%	371
Apr 15, 2026	14.13	14.14	14.13	14.14	13.87	0.28%	501
Apr 14, 2026	13.99	14.10	13.99	14.10	13.83	1.41%	1,022
Apr 13, 2026	13.85	13.90	13.85	13.90	13.63	0.32%	598
Apr 10, 2026	13.88	13.88	13.86	13.86	13.59	-0.82%	687
Apr 9, 2026	13.99	13.99	13.97	13.97	13.57	0.07%	855
Apr 8, 2026	13.95	14.01	13.89	13.96	13.56	2.25%	1,513
Apr 7, 2026	13.59	13.65	13.59	13.65	13.27	-0.01%	270
Apr 6, 2026	13.71	13.71	13.65	13.65	13.27	-0.12%	731
Apr 2, 2026	13.67	13.67	13.67	13.67	13.28	-0.91%	228
Apr 1, 2026	13.78	13.80	13.77	13.80	13.28	-0.47%	545
Mar 31, 2026	13.86	13.86	13.86	13.86	13.34	2.02%	448
Mar 30, 2026	13.52	13.59	13.52	13.59	13.08	0.44%	516
Mar 27, 2026	13.54	13.54	13.53	13.53	13.02	-1.10%	819
Mar 26, 2026	13.66	13.68	13.66	13.68	13.03	-4.98%	1,192
Mar 25, 2026	14.39	14.39	14.39	14.39	13.71	0.15%	94
Mar 24, 2026	14.37	14.37	14.37	14.37	13.69	-1.09%	169
Mar 23, 2026	14.57	14.62	14.53	14.53	13.84	0.43%	544
Mar 20, 2026	14.47	14.47	14.47	14.47	13.78	-4.15%	305
Mar 19, 2026	15.09	15.09	15.09	15.09	14.24	-1.39%	130
Mar 18, 2026	15.38	15.38	15.31	15.31	14.44	-0.58%	513
Mar 17, 2026	15.44	15.44	15.40	15.40	14.52	-0.23%	1,025
Mar 16, 2026	15.43	15.43	15.43	15.43	14.56	1.52%	274
Mar 13, 2026	15.20	15.20	15.20	15.20	14.34	-6.12%	369
Mar 12, 2026	16.26	16.26	16.19	16.19	15.12	-1.89%	493
Mar 11, 2026	16.50	16.50	16.50	16.50	15.41	0.32%	162
Mar 10, 2026	16.45	16.45	16.45	16.45	15.37	0.78%	121
Mar 9, 2026	16.32	16.32	16.32	16.32	15.25	0.32%	269
Mar 6, 2026	16.27	16.27	16.27	16.27	15.20	-2.19%	256
Mar 5, 2026	16.70	16.70	16.63	16.64	15.39	-0.09%	681
Mar 4, 2026	16.66	16.66	16.65	16.65	15.40	0.97%	514
Mar 3, 2026	16.49	16.49	16.49	16.49	15.25	0.30%	175
Mar 2, 2026	16.37	16.45	16.37	16.44	15.21	0.39%	2,450
Feb 27, 2026	16.27	16.38	16.27	16.38	15.15	-1.69%	484
Feb 26, 2026	16.48	16.66	16.47	16.66	15.26	0.71%	1,417
Feb 25, 2026	16.25	16.54	16.25	16.54	15.16	2.34%	1,916
Feb 24, 2026	16.13	16.16	16.07	16.16	14.81	0.38%	685
Feb 23, 2026	16.38	16.38	16.10	16.10	14.75	-1.75%	247
Feb 20, 2026	16.39	16.39	16.39	16.39	15.02	-0.23%	419
Feb 19, 2026	16.43	16.43	16.43	16.43	14.91	0.45%	357
Feb 18, 2026	16.01	16.35	16.01	16.35	14.84	0.70%	1,777
Feb 17, 2026	16.21	16.24	16.21	16.24	14.74	-0.45%	220
Feb 13, 2026	16.30	16.67	16.30	16.31	14.81	-3.60%	2,492
Feb 12, 2026	17.38	17.38	16.92	16.92	15.21	-2.72%	1,832
Feb 11, 2026	17.32	17.40	17.27	17.40	15.63	0.04%	1,024
Feb 10, 2026	17.39	17.39	17.39	17.39	15.62	-0.38%	67
Feb 9, 2026	17.52	17.54	17.46	17.46	15.68	1.54%	2,174
Feb 6, 2026	17.22	17.22	17.13	17.19	15.45	-1.80%	7,113
Feb 5, 2026	17.51	17.59	17.40	17.51	15.58	-0.27%	9,263
Feb 4, 2026	17.76	17.76	17.55	17.55	15.62	-3.20%	1,282
Feb 3, 2026	18.33	18.33	18.13	18.13	16.14	-2.44%	214
Feb 2, 2026	18.72	18.74	18.57	18.59	16.54	-0.58%	1,115
Jan 30, 2026	18.73	18.73	18.65	18.70	16.64	-0.85%	3,938
Jan 29, 2026	18.89	18.94	18.80	18.86	16.63	2.00%	1,749
Jan 28, 2026	18.45	18.52	18.45	18.49	16.30	0.05%	916
Jan 27, 2026	18.50	18.50	18.33	18.48	16.29	0.46%	837
Jan 26, 2026	18.28	18.42	18.28	18.39	16.22	1.46%	748
Jan 23, 2026	18.17	18.17	18.13	18.13	15.98	-0.85%	352
Jan 22, 2026	18.30	18.30	18.23	18.28	15.97	3.07%	1,750
Jan 21, 2026	17.55	17.81	17.55	17.74	15.49	1.30%	769
Jan 20, 2026	17.64	17.64	17.51	17.51	15.29	-3.70%	452
Jan 16, 2026	18.18	18.18	18.18	18.18	15.88	-1.70%	91
Jan 15, 2026	18.50	18.50	18.50	18.50	16.00	0.38%	142
Jan 14, 2026	18.75	18.75	18.43	18.43	15.94	-2.80%	2,102
Jan 13, 2026	19.04	19.04	18.76	18.96	16.40	-2.22%	2,278
Jan 12, 2026	19.80	19.80	19.39	19.39	16.77	-2.09%	1,989
Jan 9, 2026	19.41	19.80	19.28	19.80	17.13	1.09%	2,097
Jan 8, 2026	19.58	19.59	19.58	19.59	16.78	-0.07%	815
Jan 7, 2026	19.53	19.60	19.53	19.60	16.80	-1.41%	380
Jan 6, 2026	19.76	19.88	19.72	19.88	17.04	0.38%	464
Jan 5, 2026	19.53	19.84	19.53	19.81	16.97	1.47%	476
Jan 2, 2026	20.01	20.01	19.29	19.52	16.73	-2.85%	1,415
Dec 31, 2025	20.19	20.26	20.09	20.09	17.05	-0.64%	1,495
Dec 30, 2025	20.18	20.22	20.18	20.22	17.16	1.88%	1,220
Dec 29, 2025	19.77	19.85	19.77	19.85	16.84	-1.97%	496
Dec 26, 2025	20.17	20.25	20.17	20.25	17.18	-0.42%	377
Dec 24, 2025	20.33	20.33	20.33	20.33	17.09	0.27%	8,117
Dec 23, 2025	20.28	20.28	20.28	20.28	17.04	0.86%	181
Dec 22, 2025	20.10	20.10	20.10	20.10	16.90	0.12%	265
Dec 19, 2025	20.08	20.08	20.08	20.08	16.88	-0.80%	202
Dec 18, 2025	20.25	20.25	20.24	20.24	16.85	0.70%	505
Dec 17, 2025	20.10	20.10	20.10	20.10	16.74	-0.36%	124
Dec 16, 2025	20.03	20.17	20.03	20.17	16.80	1.20%	1,505
Dec 15, 2025	19.78	19.96	19.78	19.93	16.60	0.54%	4,718
Dec 12, 2025	20.04	20.04	19.83	19.83	16.51	-3.49%	471
Dec 11, 2025	20.60	20.60	20.54	20.54	16.95	0.20%	295
Dec 10, 2025	20.59	20.59	20.50	20.50	16.91	-1.39%	445
Dec 9, 2025	20.71	20.79	20.71	20.79	17.15	-1.69%	654
Dec 8, 2025	21.27	21.27	21.15	21.15	17.45	-0.94%	1,419
Dec 5, 2025	21.35	21.35	21.35	21.35	17.61	-0.61%	1,362
Dec 4, 2025	21.59	21.59	21.44	21.48	17.56	2.87%	3,448
Dec 3, 2025	21.00	21.06	20.88	20.88	17.07	-1.01%	538