FBYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.87	11.90	11.79	11.79	11.79	-0.29%	1,162
Jun 25, 2026	12.04	12.04	11.82	11.82	11.82	-1.92%	937
Jun 24, 2026	12.06	12.06	12.06	12.06	12.06	-0.50%	40
Jun 23, 2026	12.12	12.12	12.12	12.12	12.12	-0.12%	198
Jun 22, 2026	12.24	12.24	12.13	12.13	12.13	-1.51%	1,081
Jun 18, 2026	12.29	12.32	12.26	12.32	12.32	0.48%	613
Jun 17, 2026	12.33	12.33	12.33	12.33	12.26	-0.96%	336
Jun 16, 2026	12.44	12.47	12.44	12.45	12.38	0.12%	2,593
Jun 15, 2026	12.44	12.47	12.44	12.44	12.36	0.97%	1,375
Jun 12, 2026	12.32	12.32	12.32	12.32	12.24	-0.66%	176
Jun 11, 2026	12.46	12.47	12.41	12.47	12.32	-0.44%	8,343
Jun 10, 2026	12.53	12.53	12.53	12.53	12.38	-1.15%	141
Jun 9, 2026	12.67	12.67	12.67	12.67	12.52	0.13%	245
Jun 8, 2026	12.56	12.69	12.54	12.66	12.51	-0.28%	1,074
Jun 5, 2026	13.00	13.00	12.69	12.69	12.54	-3.46%	239
Jun 4, 2026	13.24	13.24	13.20	13.22	12.99	0.55%	861
Jun 3, 2026	13.08	13.15	13.08	13.15	12.92	2.04%	297
Jun 2, 2026	12.85	12.95	12.85	12.89	12.66	-0.23%	1,092
Jun 1, 2026	13.15	13.15	12.92	12.92	12.69	-1.64%	698
May 29, 2026	13.15	13.15	13.13	13.13	12.90	-0.34%	654
May 28, 2026	13.26	13.29	13.25	13.25	12.95	0.04%	1,620
May 27, 2026	13.26	13.26	13.25	13.25	12.94	0.53%	264
May 26, 2026	13.15	13.18	13.15	13.18	12.87	0.15%	972
May 22, 2026	13.16	13.16	13.10	13.16	12.85	0.45%	938
May 21, 2026	13.17	13.20	13.16	13.20	12.80	0.46%	772
May 20, 2026	13.10	13.14	13.05	13.14	12.74	0.34%	888
May 19, 2026	13.09	13.09	13.09	13.09	12.69	-0.42%	121
May 18, 2026	13.13	13.17	13.13	13.15	12.75	0.11%	1,625
May 15, 2026	13.06	13.13	13.04	13.13	12.73	0.34%	1,206
May 14, 2026	13.16	13.23	13.16	13.21	12.69	0.49%	800
May 13, 2026	13.15	13.15	13.15	13.15	12.63	1.51%	272
May 12, 2026	12.88	12.95	12.88	12.95	12.44	0.58%	298
May 11, 2026	12.98	12.98	12.88	12.88	12.37	-1.53%	765
May 8, 2026	13.07	13.08	12.97	13.08	12.56	0.25%	1,043
May 7, 2026	13.16	13.18	13.16	13.17	12.53	0.70%	1,543
May 6, 2026	12.85	13.08	12.85	13.08	12.44	1.19%	395
May 5, 2026	12.92	12.92	12.92	12.92	12.30	-0.64%	410
May 4, 2026	12.93	13.01	12.93	13.01	12.38	0.19%	368
May 1, 2026	12.99	12.99	12.98	12.98	12.35	-0.55%	725
Apr 30, 2026	13.19	13.19	13.09	13.18	12.42	-3.63%	7,635
Apr 29, 2026	13.62	13.72	13.62	13.68	12.89	-0.13%	1,073
Apr 28, 2026	13.69	13.70	13.65	13.70	12.90	-0.44%	599
Apr 27, 2026	13.76	13.76	13.76	13.76	12.96	0.75%	193
Apr 24, 2026	13.50	13.74	13.50	13.65	12.86	1.95%	1,200
Apr 23, 2026	13.64	13.64	13.52	13.52	12.62	-1.99%	557
Apr 22, 2026	13.76	13.85	13.70	13.80	12.88	0.55%	2,910
Apr 21, 2026	13.75	13.76	13.72	13.72	12.81	-0.33%	1,475
Apr 20, 2026	13.76	13.87	13.76	13.77	12.85	-1.78%	1,796
Apr 17, 2026	14.03	14.03	14.00	14.02	13.08	0.01%	764
Apr 16, 2026	14.14	14.15	14.14	14.15	13.08	0.11%	371
Apr 15, 2026	14.13	14.14	14.13	14.14	13.07	0.28%	501
Apr 14, 2026	13.99	14.10	13.99	14.10	13.03	1.41%	1,022
Apr 13, 2026	13.85	13.90	13.85	13.90	12.85	0.32%	598
Apr 10, 2026	13.88	13.88	13.86	13.86	12.81	0.12%	687
Apr 9, 2026	13.99	13.99	13.97	13.97	12.79	0.07%	855
Apr 8, 2026	13.95	14.01	13.89	13.96	12.78	2.25%	1,513
Apr 7, 2026	13.59	13.65	13.59	13.65	12.50	-0.01%	270
Apr 6, 2026	13.71	13.71	13.65	13.65	12.50	-0.12%	731
Apr 2, 2026	13.67	13.67	13.67	13.67	12.52	0.04%	228
Apr 1, 2026	13.78	13.80	13.77	13.80	12.51	-0.47%	545
Mar 31, 2026	13.86	13.86	13.86	13.86	12.57	2.02%	448
Mar 30, 2026	13.52	13.59	13.52	13.59	12.32	0.44%	516
Mar 27, 2026	13.54	13.54	13.53	13.53	12.27	-0.07%	819
Mar 26, 2026	13.66	13.68	13.66	13.68	12.27	-4.98%	1,192
Mar 25, 2026	14.39	14.39	14.39	14.39	12.92	0.16%	94
Mar 24, 2026	14.37	14.37	14.37	14.37	12.90	-1.09%	169
Mar 23, 2026	14.57	14.62	14.53	14.53	13.04	0.43%	544
Mar 20, 2026	14.47	14.47	14.47	14.47	12.98	-3.21%	305
Mar 19, 2026	15.09	15.09	15.09	15.09	13.42	-1.39%	130
Mar 18, 2026	15.38	15.38	15.31	15.31	13.60	-0.58%	513
Mar 17, 2026	15.44	15.44	15.40	15.40	13.68	-0.23%	1,025
Mar 16, 2026	15.43	15.43	15.43	15.43	13.72	1.52%	274
Mar 13, 2026	15.20	15.20	15.20	15.20	13.51	-5.19%	369
Mar 12, 2026	16.26	16.26	16.19	16.19	14.25	-1.89%	493
Mar 11, 2026	16.50	16.50	16.50	16.50	14.53	0.32%	162
Mar 10, 2026	16.45	16.45	16.45	16.45	14.48	0.78%	121
Mar 9, 2026	16.32	16.32	16.32	16.32	14.37	0.32%	269
Mar 6, 2026	16.27	16.27	16.27	16.27	14.32	-1.23%	256
Mar 5, 2026	16.70	16.70	16.63	16.64	14.50	-0.09%	681
Mar 4, 2026	16.66	16.66	16.65	16.65	14.51	0.97%	514
Mar 3, 2026	16.49	16.49	16.49	16.49	14.37	0.30%	175
Mar 2, 2026	16.37	16.45	16.37	16.44	14.33	0.39%	2,450
Feb 27, 2026	16.27	16.38	16.27	16.38	14.27	-0.76%	484
Feb 26, 2026	16.48	16.66	16.47	16.66	14.38	0.71%	1,417
Feb 25, 2026	16.25	16.54	16.25	16.54	14.28	2.34%	1,916
Feb 24, 2026	16.13	16.16	16.07	16.16	13.96	0.38%	685
Feb 23, 2026	16.38	16.38	16.10	16.10	13.90	-1.74%	247
Feb 20, 2026	16.39	16.39	16.39	16.39	14.15	0.73%	419
Feb 19, 2026	16.43	16.43	16.43	16.43	14.05	0.45%	357
Feb 18, 2026	16.01	16.35	16.01	16.35	13.98	0.70%	1,777
Feb 17, 2026	16.21	16.24	16.21	16.24	13.89	-0.45%	220
Feb 13, 2026	16.30	16.67	16.30	16.31	13.95	-2.63%	2,492
Feb 12, 2026	17.38	17.38	16.92	16.92	14.33	-2.72%	1,832
Feb 11, 2026	17.32	17.40	17.27	17.40	14.73	0.04%	1,024
Feb 10, 2026	17.39	17.39	17.39	17.39	14.72	-0.38%	67
Feb 9, 2026	17.52	17.54	17.46	17.46	14.78	1.54%	2,174
Feb 6, 2026	17.22	17.22	17.13	17.19	14.55	-0.85%	7,113
Feb 5, 2026	17.51	17.59	17.40	17.51	14.68	-0.27%	9,263
Feb 4, 2026	17.76	17.76	17.55	17.55	14.72	-3.19%	1,282
Feb 3, 2026	18.33	18.33	18.13	18.13	15.21	-2.44%	214