Historical Prices for undefined (NYSE:FBIN)

(FBIN)

75.85 -1.58 (-2.04%)

Date Range:

2024-09-14 - 2024-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	76.81	77.22	75.45	75.85	756,019	75.85
12/12/2024	78.00	78.27	77.29	77.43	633,397	77.43
12/11/2024	78.41	78.69	77.34	78.28	1,171,669	78.28
12/10/2024	77.28	78.78	75.41	77.63	1,057,390	77.63
12/09/2024	79.14	79.85	78.79	78.83	1,020,409	78.83
12/06/2024	79.62	79.96	78.55	78.87	732,663	78.87
12/05/2024	79.67	80.19	78.47	78.65	1,067,502	78.65
12/04/2024	78.27	79.38	77.89	79.25	1,181,431	79.25
12/03/2024	78.52	78.98	77.94	78.71	858,897	78.71
12/02/2024	78.18	78.56	77.03	78.12	576,940	78.12
11/29/2024	78.41	79.29	78.00	78.30	510,466	78.30
11/27/2024	78.82	79.14	77.74	77.97	779,096	77.97
11/26/2024	79.50	79.50	77.64	78.00	886,967	78.00
11/25/2024	77.88	81.93	77.06	80.96	1,967,720	80.96
11/22/2024	76.09	76.96	76.04	76.50	1,306,313	76.50
11/21/2024	74.94	75.97	74.33	75.76	1,240,136	75.52
11/20/2024	73.85	75.25	73.64	74.90	1,732,236	74.66
11/19/2024	73.97	74.39	73.24	73.54	1,498,678	73.31
11/18/2024	73.35	74.41	73.19	74.30	2,114,076	74.06
11/15/2024	75.00	75.41	73.80	73.95	1,495,330	73.72
11/14/2024	75.50	75.82	74.90	75.04	1,025,317	74.80
11/13/2024	77.14	77.28	75.14	75.30	1,438,635	75.06
11/12/2024	77.82	78.02	76.16	76.20	1,471,065	75.96
11/11/2024	79.58	80.05	78.19	78.36	1,361,275	78.11
11/08/2024	79.20	80.22	78.75	79.05	1,499,190	78.80
11/07/2024	76.00	80.92	75.11	79.12	2,843,850	78.87
11/06/2024	86.15	86.96	81.16	84.28	2,315,145	84.01
11/05/2024	83.86	85.74	83.49	85.60	728,731	85.33
11/04/2024	83.89	85.68	83.47	84.12	985,155	83.85
11/01/2024	84.12	84.87	83.28	83.79	1,000,603	83.52
10/31/2024	83.61	84.32	83.04	83.33	595,541	83.07
10/30/2024	83.68	84.86	83.02	84.03	1,035,053	83.76
10/29/2024	84.94	86.14	83.52	83.89	2,268,710	83.62
10/28/2024	86.31	87.55	85.60	86.98	1,069,522	86.70
10/25/2024	87.00	88.01	85.43	85.49	1,233,030	85.22
10/24/2024	86.95	88.05	86.18	87.88	1,047,259	87.60
10/23/2024	86.81	87.81	85.89	86.66	1,111,892	86.39
10/22/2024	87.12	87.57	86.15	87.44	977,348	87.16
10/21/2024	89.98	89.98	87.89	88.15	916,083	87.87
10/18/2024	89.49	90.20	88.59	90.01	690,990	89.72
10/17/2024	89.74	90.23	88.41	88.87	778,936	88.59
10/16/2024	89.70	90.28	89.15	89.99	655,437	89.70
10/15/2024	89.34	90.50	88.79	88.96	815,589	88.68
10/14/2024	88.25	89.22	87.72	89.06	561,195	88.78
10/11/2024	87.40	88.42	87.40	87.98	613,166	87.70
10/10/2024	87.20	87.81	86.80	87.30	704,597	87.02
10/09/2024	88.20	88.64	87.43	88.35	751,901	88.07
10/08/2024	87.08	87.87	86.10	87.20	920,131	86.92
10/07/2024	86.07	87.00	84.75	86.76	992,062	86.49
10/04/2024	88.15	88.21	85.71	86.84	951,501	86.56
10/03/2024	87.34	88.23	86.43	87.80	1,014,756	87.52
10/02/2024	87.97	88.71	87.33	87.62	906,373	87.34
10/01/2024	89.87	90.53	87.84	88.65	736,506	88.37
9/30/2024	88.31	89.69	88.18	89.53	863,710	89.25
9/27/2024	88.98	89.57	87.95	88.60	651,293	88.32
9/26/2024	87.66	88.99	86.98	87.68	701,524	87.40
9/25/2024	87.04	87.25	85.91	86.46	815,374	86.19
9/24/2024	86.99	87.94	86.92	87.55	841,092	87.27
9/23/2024	87.51	88.22	85.93	87.03	964,081	86.75
9/20/2024	87.24	87.72	86.43	86.57	3,087,010	86.30
9/19/2024	86.89	88.11	85.51	87.91	1,663,493	87.63
9/18/2024	85.58	86.91	84.58	84.91	1,178,651	84.64
9/17/2024	84.88	85.84	84.18	85.09	1,130,952	84.82
9/16/2024	83.59	84.67	83.24	84.10	906,609	83.83