(NY: FBUF )

27.14 -0.31 (-1.13%)

Streaming Delayed Price Updated: 12:56 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 14, 2024	27.55	27.55	27.45	27.45	1,706	-0.10(-0.38%)
Nov 13, 2024	27.55	27.56	27.55	27.56	287	-0.02(-0.08%)
Nov 12, 2024	27.62	27.62	27.57	27.58	6,135	-0.01(-0.03%)
Nov 11, 2024	27.85	27.85	27.57	27.59	2,617	+0.05(+0.19%)
Nov 08, 2024	27.66	27.66	27.53	27.54	1,854	+0.05(+0.17%)
Nov 07, 2024	27.56	27.56	27.44	27.49	3,032	+0.11(+0.40%)
Nov 06, 2024	27.78	27.78	27.24	27.38	1,548	+0.54(+2.02%)
Nov 05, 2024	26.82	26.84	26.82	26.84	452	+0.25(+0.93%)
Nov 04, 2024	26.61	26.62	26.59	26.59	3,014	-0.06(-0.23%)
Nov 01, 2024	26.74	26.74	26.65	26.65	431	+0.06(+0.24%)
Oct 31, 2024	26.90	26.90	26.59	26.59	3,377	-0.29(-1.06%)
Oct 30, 2024	26.95	26.95	26.88	26.88	1,347	-0.02(-0.06%)
Oct 29, 2024	26.89	26.93	26.88	26.89	1,112	+0.06(+0.23%)
Oct 28, 2024	27.06	27.06	26.83	26.83	3,635	+0.09(+0.32%)
Oct 25, 2024	26.85	26.85	26.74	26.74	9,266	+0.00(+0.01%)
Oct 24, 2024	26.76	26.76	26.73	26.74	1,323	+0.04(+0.17%)
Oct 23, 2024	26.83	26.83	26.64	26.70	1,199	-0.20(-0.75%)
Oct 22, 2024	26.84	26.90	26.83	26.90	10,242	+0.03(+0.10%)
Oct 21, 2024	27.13	27.13	26.87	26.87	1,028	-0.03(-0.11%)
Oct 18, 2024	26.89	26.92	26.88	26.90	7,880	+0.06(+0.21%)
Oct 17, 2024	27.00	27.00	26.85	26.85	1,867	-0.02(-0.08%)
Oct 16, 2024	26.84	26.87	26.84	26.87	10,785	+0.08(+0.32%)
Oct 15, 2024	26.86	26.86	26.75	26.78	5,707	-0.07(-0.28%)
Oct 14, 2024	26.82	26.89	26.82	26.86	1,260	+0.13(+0.47%)
Oct 11, 2024	26.69	26.74	26.69	26.73	991	+0.08(+0.31%)
Oct 10, 2024	26.64	26.66	26.63	26.65	2,005	-0.00(-0.02%)
Oct 09, 2024	26.87	26.87	26.61	26.65	3,679	+0.10(+0.38%)
Oct 08, 2024	26.73	26.73	26.44	26.55	6,811	+0.18(+0.70%)
Oct 07, 2024	26.45	26.48	26.36	26.37	18,646	-0.19(-0.72%)
Oct 04, 2024	26.48	26.56	26.42	26.56	2,807	+0.11(+0.43%)
Oct 03, 2024	26.37	26.45	26.36	26.45	4,777	+0.09(+0.34%)
Oct 02, 2024	26.36	26.39	26.36	26.36	9,618	+0.03(+0.11%)
Oct 01, 2024	26.98	26.98	26.33	26.33	1,141	-0.10(-0.39%)
Sep 30, 2024	26.38	26.43	26.38	26.43	10,355	+0.08(+0.30%)
Sep 27, 2024	26.39	26.39	26.35	26.35	11,077	-0.00(-0.01%)
Sep 26, 2024	26.38	26.38	26.36	26.36	442	+0.03(+0.10%)
Sep 25, 2024	26.31	26.34	26.31	26.33	1,636	-0.01(-0.03%)
Sep 24, 2024	26.34	26.34	26.34	26.34	1,343	+0.05(+0.19%)
Sep 23, 2024	26.30	26.31	26.29	26.29	6,739	+0.02(+0.10%)
Sep 20, 2024	26.22	26.26	26.22	26.26	233	+0.02(+0.06%)
Sep 19, 2024	26.25	26.25	26.25	26.25	200	+0.25(+0.96%)
Sep 18, 2024	26.05	26.05	26.00	26.00	106	-0.01(-0.02%)
Sep 17, 2024	26.00	26.00	26.00	26.00	15	-0.00(-0.00%)
Sep 16, 2024	26.01	26.01	26.00	26.00	767	+0.02(+0.07%)
Sep 13, 2024	25.95	26.00	25.95	25.99	481	+0.06(+0.25%)
Sep 12, 2024	26.05	26.05	25.80	25.92	3,972	+0.11(+0.43%)
Sep 11, 2024	25.58	25.81	25.58	25.81	631	+0.23(+0.90%)
Sep 10, 2024	25.58	25.58	25.58	25.58	31	+0.06(+0.24%)
Sep 09, 2024	25.51	25.52	25.51	25.52	264	+0.17(+0.69%)
Sep 06, 2024	25.36	25.36	25.35	25.35	4,158	-0.29(-1.12%)
Sep 05, 2024	25.64	25.64	25.63	25.63	477	-0.07(-0.29%)
Sep 04, 2024	25.79	25.79	25.71	25.71	182	-0.05(-0.20%)

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.