(NY: FTBD )

50.63 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	47.57	47.65	47.57	47.58	4,320	+0.12(+0.25%)
Feb 28, 2024	47.41	47.47	47.41	47.46	1,349	+0.05(+0.10%)
Feb 27, 2024	47.47	47.47	47.41	47.41	1,511	-0.02(-0.05%)
Feb 26, 2024	47.44	47.44	47.44	47.44	398	-0.11(-0.24%)
Feb 23, 2024	47.59	47.59	47.55	47.55	1,664	+0.21(+0.44%)
Feb 22, 2024	47.34	47.42	47.34	47.34	1,905	+0.07(+0.15%)
Feb 21, 2024	47.35	47.35	47.22	47.27	1,118	-0.15(-0.31%)
Feb 20, 2024	47.34	47.45	47.34	47.41	2,559	+0.06(+0.12%)
Feb 16, 2024	47.29	47.36	47.29	47.36	4,773	-0.11(-0.24%)
Feb 15, 2024	47.48	47.53	47.43	47.47	5,631	+0.15(+0.31%)
Feb 14, 2024	47.25	47.38	47.25	47.32	2,940	+0.16(+0.34%)
Feb 13, 2024	47.26	47.27	47.13	47.16	2,044	-0.41(-0.86%)
Feb 12, 2024	47.58	47.63	47.54	47.57	4,061	+0.00(+0.00%)
Feb 09, 2024	47.55	47.57	47.55	47.57	1,241	+0.00(+0.01%)
Feb 08, 2024	47.59	47.59	47.52	47.56	1,379	-0.14(-0.29%)
Feb 07, 2024	47.75	47.75	47.70	47.70	315	-0.05(-0.11%)
Feb 06, 2024	47.63	47.78	47.63	47.75	2,658	+0.27(+0.57%)
Feb 05, 2024	47.61	47.61	47.37	47.48	3,112	-0.39(-0.82%)
Feb 02, 2024	47.97	47.97	47.82	47.87	9,094	-0.44(-0.92%)
Feb 01, 2024	48.22	48.33	48.22	48.32	708	+0.41(+0.85%)
Jan 31, 2024	48.09	48.13	47.91	47.91	2,200	+0.10(+0.20%)
Jan 30, 2024	47.69	47.83	47.69	47.81	1,900	+0.05(+0.11%)
Jan 29, 2024	47.65	47.77	47.55	47.76	6,430	+0.21(+0.45%)
Jan 26, 2024	47.59	47.60	47.52	47.55	1,766	+0.01(+0.03%)
Jan 25, 2024	47.52	47.54	47.52	47.54	150	+0.20(+0.42%)
Jan 24, 2024	47.52	47.52	47.34	47.34	5,155	-0.06(-0.12%)
Jan 23, 2024	47.38	47.39	47.37	47.39	700	-0.21(-0.44%)
Jan 22, 2024	47.63	48.00	47.60	47.60	67,709	+0.12(+0.25%)
Jan 19, 2024	47.38	47.49	47.36	47.48	7,964	+0.08(+0.16%)
Jan 18, 2024	47.44	47.44	47.40	47.40	920	-0.09(-0.19%)
Jan 17, 2024	47.48	47.50	47.45	47.49	1,698	-0.12(-0.26%)
Jan 16, 2024	47.73	47.73	47.54	47.62	47,564	-0.35(-0.74%)
Jan 12, 2024	48.05	48.05	47.94	47.97	595	+0.04(+0.08%)
Jan 11, 2024	47.76	47.96	47.76	47.93	6,918	+0.25(+0.53%)
Jan 10, 2024	47.71	47.75	47.68	47.68	727	+0.00(+0.00%)
Jan 09, 2024	47.66	47.70	47.66	47.68	2,797	-0.09(-0.19%)
Jan 08, 2024	47.53	47.80	47.53	47.77	6,328	+0.27(+0.57%)
Jan 05, 2024	47.51	47.73	47.49	47.50	5,540	-0.12(-0.24%)
Jan 04, 2024	47.64	47.72	47.62	47.62	2,278	-0.30(-0.64%)
Jan 03, 2024	47.73	47.93	47.65	47.92	5,008	+0.19(+0.40%)
Jan 02, 2024	47.65	47.73	47.64	47.73	15,433	-0.27(-0.57%)
Dec 29, 2023	47.94	48.05	47.89	48.01	15,620	-0.20(-0.42%)
Dec 28, 2023	48.31	48.34	48.19	48.21	16,661	-0.18(-0.37%)
Dec 27, 2023	48.35	48.40	48.33	48.39	4,042	+0.32(+0.66%)
Dec 26, 2023	48.03	48.08	47.99	48.07	3,732	+0.02(+0.04%)
Dec 22, 2023	48.10	48.10	48.01	48.05	8,108	+0.01(+0.03%)
Dec 21, 2023	48.19	48.19	47.99	48.04	5,153	-0.00(-0.00%)
Dec 20, 2023	47.98	48.05	47.95	48.04	1,149	+0.12(+0.24%)
Dec 19, 2023	47.93	48.00	47.92	47.92	3,790	+0.15(+0.32%)
Dec 18, 2023	47.82	47.82	47.72	47.77	2,914	-0.08(-0.17%)
Dec 15, 2023	47.78	47.89	47.73	47.85	7,875	-0.10(-0.22%)
Dec 14, 2023	47.85	47.95	47.81	47.95	5,253	+0.56(+1.19%)
Dec 13, 2023	46.95	47.42	46.86	47.39	4,037	+0.61(+1.31%)
Dec 12, 2023	46.62	46.83	46.62	46.78	2,552	+0.14(+0.30%)
Dec 11, 2023	46.59	46.67	46.58	46.64	5,142	-0.04(-0.08%)
Dec 08, 2023	46.68	46.68	46.68	46.68	550	-0.25(-0.53%)
Dec 07, 2023	46.96	46.99	46.92	46.92	1,499	+0.02(+0.04%)
Dec 06, 2023	46.89	47.00	46.82	46.91	6,799	+0.16(+0.35%)
Dec 05, 2023	46.67	46.81	46.67	46.74	1,580	+0.27(+0.57%)
Dec 04, 2023	46.49	46.49	46.44	46.48	1,043	-0.09(-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.