(NY: FTBD )

48.74 -0.01 (-0.02%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	48.66	48.80	48.51	48.74	5,606	-0.01(-0.02%)
Nov 14, 2024	48.75	48.83	48.71	48.75	5,631	+0.03(+0.07%)
Nov 13, 2024	48.92	48.92	48.69	48.72	2,436	-0.09(-0.19%)
Nov 12, 2024	48.73	48.97	48.73	48.81	10,924	-0.25(-0.51%)
Nov 11, 2024	48.87	49.06	48.84	49.06	2,243	-0.11(-0.23%)
Nov 08, 2024	49.10	49.25	49.08	49.17	4,395	+0.09(+0.18%)
Nov 07, 2024	48.82	49.12	48.82	49.09	4,853	+0.38(+0.78%)
Nov 06, 2024	48.68	48.77	48.60	48.71	3,960	-0.38(-0.78%)
Nov 05, 2024	48.89	49.12	48.85	49.09	2,526	+0.16(+0.32%)
Nov 04, 2024	49.10	49.10	48.92	48.94	2,779	+0.13(+0.26%)
Nov 01, 2024	49.13	49.13	48.78	48.81	8,257	-0.23(-0.47%)
Oct 31, 2024	48.90	49.09	48.90	49.04	5,269	-0.02(-0.04%)
Oct 30, 2024	49.23	49.26	49.01	49.06	6,131	-0.00(-0.01%)
Oct 29, 2024	48.97	49.08	48.80	49.06	13,815	+0.08(+0.16%)
Oct 28, 2024	49.08	49.08	48.93	48.98	13,454	-0.09(-0.18%)
Oct 25, 2024	49.32	49.32	49.02	49.07	8,421	-0.15(-0.31%)
Oct 24, 2024	49.06	49.26	49.06	49.22	6,440	+0.20(+0.41%)
Oct 23, 2024	49.11	49.11	48.98	49.03	1,723	-0.14(-0.29%)
Oct 22, 2024	49.14	49.20	49.09	49.17	2,638	-0.07(-0.14%)
Oct 21, 2024	49.34	49.34	49.22	49.23	4,768	-0.37(-0.74%)
Oct 18, 2024	49.53	49.63	49.53	49.60	7,079	+0.07(+0.14%)
Oct 17, 2024	49.92	49.92	49.42	49.53	4,876	-0.15(-0.30%)
Oct 16, 2024	49.72	49.81	49.68	49.68	5,034	+0.00(+0.00%)
Oct 15, 2024	49.61	49.69	49.59	49.68	5,076	+0.19(+0.38%)
Oct 14, 2024	49.19	49.50	49.19	49.49	2,009	+0.02(+0.03%)
Oct 11, 2024	49.40	49.49	49.40	49.48	3,926	+0.05(+0.09%)
Oct 10, 2024	49.35	49.46	49.34	49.43	3,777	-0.04(-0.08%)
Oct 09, 2024	49.62	49.62	49.45	49.47	1,025	-0.13(-0.26%)
Oct 08, 2024	49.59	49.63	49.48	49.60	6,370	-0.04(-0.08%)
Oct 07, 2024	49.69	49.69	49.57	49.64	6,820	-0.11(-0.22%)
Oct 04, 2024	49.83	49.85	49.73	49.75	6,669	-0.33(-0.65%)
Oct 03, 2024	50.12	50.18	50.07	50.08	14,176	-0.19(-0.37%)
Oct 02, 2024	50.21	50.32	50.21	50.26	4,326	-0.14(-0.27%)
Oct 01, 2024	50.39	50.67	50.39	50.40	28,740	+0.15(+0.30%)
Sep 30, 2024	50.26	50.33	50.16	50.25	6,022	-0.06(-0.13%)
Sep 27, 2024	50.30	50.37	50.30	50.31	7,818	+0.10(+0.20%)
Sep 26, 2024	50.25	50.25	50.08	50.21	14,528	+0.01(+0.02%)
Sep 25, 2024	50.28	50.28	50.17	50.20	23,943	-0.15(-0.30%)
Sep 24, 2024	50.21	50.37	50.17	50.35	7,458	+0.11(+0.23%)
Sep 23, 2024	50.26	50.35	50.17	50.24	10,500	-0.11(-0.22%)
Sep 20, 2024	50.31	50.38	50.27	50.35	5,333	+0.05(+0.09%)
Sep 19, 2024	50.33	50.36	50.24	50.31	5,032	-0.01(-0.01%)
Sep 18, 2024	50.44	50.54	50.30	50.31	7,165	-0.19(-0.37%)
Sep 17, 2024	50.54	50.55	50.45	50.50	10,814	-0.06(-0.12%)
Sep 16, 2024	50.39	50.73	50.39	50.56	26,054	+0.15(+0.30%)
Sep 13, 2024	50.43	50.48	50.32	50.41	5,967	+0.13(+0.25%)
Sep 12, 2024	50.19	50.32	50.12	50.29	4,981	-0.00(-0.01%)
Sep 11, 2024	50.26	50.34	50.15	50.29	6,298	+0.02(+0.04%)
Sep 10, 2024	50.17	50.30	50.17	50.27	4,275	+0.13(+0.26%)
Sep 09, 2024	50.09	50.18	50.09	50.14	4,146	+0.01(+0.02%)
Sep 06, 2024	49.96	50.28	49.96	50.13	6,173	-0.04(-0.07%)
Sep 05, 2024	50.08	50.17	49.97	50.16	3,585	+0.20(+0.39%)
Sep 04, 2024	49.76	49.98	49.76	49.97	2,901	+0.30(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.