(NY: FTBD )

49.92 -0.33 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	50.00	50.02	49.90	49.92	6,647	-0.33(-0.65%)
Oct 03, 2024	50.29	50.35	50.24	50.24	14,129	-0.19(-0.37%)
Oct 02, 2024	50.38	50.49	50.38	50.43	4,312	-0.14(-0.27%)
Oct 01, 2024	50.55	50.84	50.55	50.57	28,644	+0.15(+0.30%)
Sep 30, 2024	50.43	50.50	50.33	50.42	6,002	-0.06(-0.13%)
Sep 27, 2024	50.47	50.54	50.47	50.48	7,792	+0.10(+0.20%)
Sep 26, 2024	50.42	50.42	50.24	50.38	14,479	+0.01(+0.02%)
Sep 25, 2024	50.45	50.45	50.34	50.37	23,863	-0.15(-0.30%)
Sep 24, 2024	50.38	50.54	50.34	50.52	7,433	+0.11(+0.23%)
Sep 23, 2024	50.43	50.52	50.34	50.41	10,465	-0.11(-0.22%)
Sep 20, 2024	50.48	50.55	50.44	50.52	5,315	+0.05(+0.09%)
Sep 19, 2024	50.50	50.53	50.41	50.48	5,015	-0.01(-0.01%)
Sep 18, 2024	50.61	50.71	50.47	50.48	7,141	-0.19(-0.37%)
Sep 17, 2024	50.71	50.72	50.62	50.67	10,778	-0.06(-0.12%)
Sep 16, 2024	50.56	50.90	50.56	50.73	25,967	+0.15(+0.30%)
Sep 13, 2024	50.60	50.65	50.49	50.58	5,947	+0.13(+0.25%)
Sep 12, 2024	50.36	50.49	50.29	50.45	4,964	-0.00(-0.01%)
Sep 11, 2024	50.43	50.51	50.32	50.46	6,277	+0.02(+0.04%)
Sep 10, 2024	50.34	50.47	50.34	50.44	4,261	+0.13(+0.26%)
Sep 09, 2024	50.26	50.35	50.26	50.30	4,132	+0.01(+0.02%)
Sep 06, 2024	50.12	50.45	50.12	50.30	6,153	-0.04(-0.07%)
Sep 05, 2024	50.24	50.34	50.13	50.33	3,573	+0.20(+0.39%)
Sep 04, 2024	49.92	50.14	49.92	50.14	2,891	+0.30(+0.59%)
Sep 03, 2024	49.86	49.91	49.79	49.84	7,283	+0.16(+0.33%)
Aug 30, 2024	49.79	49.85	49.68	49.68	2,692	-0.11(-0.21%)
Aug 29, 2024	49.81	49.85	49.76	49.78	2,242	-0.05(-0.10%)
Aug 28, 2024	49.81	49.94	49.81	49.83	3,828	-0.11(-0.23%)
Aug 27, 2024	49.85	49.95	49.84	49.95	49,773	+0.01(+0.03%)
Aug 26, 2024	50.08	50.08	49.87	49.93	6,917	+0.00(+0.00%)
Aug 23, 2024	50.00	50.03	49.92	49.93	4,717	+0.18(+0.36%)
Aug 22, 2024	49.88	49.88	49.71	49.75	7,746	-0.21(-0.42%)
Aug 21, 2024	49.93	50.07	49.93	49.96	8,936	+0.06(+0.12%)
Aug 20, 2024	49.80	49.90	49.78	49.90	7,012	+0.09(+0.18%)
Aug 19, 2024	49.73	49.83	49.67	49.81	5,384	+0.15(+0.31%)
Aug 16, 2024	49.53	49.66	49.53	49.66	3,762	+0.15(+0.30%)
Aug 15, 2024	49.48	49.51	49.41	49.51	7,935	-0.22(-0.45%)
Aug 14, 2024	49.57	49.79	49.57	49.73	11,765	+0.20(+0.40%)
Aug 13, 2024	49.48	49.53	49.45	49.53	6,703	+0.13(+0.26%)
Aug 12, 2024	49.34	49.43	49.26	49.41	12,168	+0.11(+0.22%)
Aug 09, 2024	49.33	49.35	49.27	49.30	2,666	+0.21(+0.43%)
Aug 08, 2024	49.00	49.15	48.99	49.09	16,264	-0.01(-0.02%)
Aug 07, 2024	49.24	49.29	49.10	49.10	3,191	-0.17(-0.35%)
Aug 06, 2024	49.54	49.54	49.26	49.27	9,443	-0.36(-0.72%)
Aug 05, 2024	49.83	49.83	49.46	49.63	13,892	-0.00(-0.01%)
Aug 02, 2024	49.54	49.67	49.47	49.63	15,375	+0.53(+1.08%)

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.