(NY: FBIN )

83.58 -0.54 (-0.64%)

Streaming Delayed Price Updated: 9:32 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	83.89	85.68	83.47	84.12	985,155	+0.33(+0.39%)
Nov 01, 2024	84.12	84.87	83.28	83.79	1,000,603	+0.46(+0.55%)
Oct 31, 2024	83.61	84.32	83.04	83.33	595,541	-0.70(-0.83%)
Oct 30, 2024	83.68	84.86	83.02	84.03	1,035,053	+0.14(+0.17%)
Oct 29, 2024	84.94	86.14	83.52	83.89	2,268,710	-3.09(-3.55%)
Oct 28, 2024	86.31	87.55	85.60	86.98	1,069,522	+1.49(+1.74%)
Oct 25, 2024	87.00	88.01	85.43	85.49	1,233,030	-2.39(-2.72%)
Oct 24, 2024	86.95	88.05	86.18	87.88	1,047,259	+1.22(+1.41%)
Oct 23, 2024	86.81	87.81	85.89	86.66	1,111,892	-0.78(-0.89%)
Oct 22, 2024	87.12	87.57	86.15	87.44	977,348	-0.71(-0.81%)
Oct 21, 2024	89.98	89.98	87.89	88.15	916,083	-1.86(-2.07%)
Oct 18, 2024	89.49	90.20	88.59	90.01	690,990	+1.14(+1.28%)
Oct 17, 2024	89.74	90.23	88.41	88.87	778,936	-1.12(-1.24%)
Oct 16, 2024	89.70	90.28	89.15	89.99	655,437	+1.03(+1.16%)
Oct 15, 2024	89.34	90.50	88.79	88.96	815,589	-0.10(-0.11%)
Oct 14, 2024	88.25	89.22	87.72	89.06	561,195	+1.08(+1.23%)
Oct 11, 2024	87.40	88.42	87.40	87.98	613,166	+0.68(+0.78%)
Oct 10, 2024	87.20	87.81	86.80	87.30	704,597	-1.05(-1.19%)
Oct 09, 2024	88.20	88.64	87.43	88.35	751,901	+1.15(+1.32%)
Oct 08, 2024	87.08	87.87	86.10	87.20	920,131	+0.44(+0.51%)
Oct 07, 2024	86.07	87.00	84.75	86.76	992,062	-0.08(-0.09%)
Oct 04, 2024	88.15	88.21	85.71	86.84	951,501	-0.96(-1.09%)
Oct 03, 2024	87.34	88.23	86.43	87.80	1,014,756	+0.18(+0.21%)
Oct 02, 2024	87.97	88.71	87.33	87.62	906,373	-1.03(-1.16%)
Oct 01, 2024	89.87	90.53	87.84	88.65	736,506	-0.88(-0.98%)
Sep 30, 2024	88.31	89.69	88.18	89.53	863,710	+0.93(+1.05%)
Sep 27, 2024	88.98	89.57	87.95	88.60	651,293	+0.92(+1.05%)
Sep 26, 2024	87.66	88.99	86.98	87.68	701,524	+1.22(+1.41%)
Sep 25, 2024	87.04	87.25	85.91	86.46	815,374	-1.09(-1.25%)
Sep 24, 2024	86.99	87.94	86.92	87.55	841,092	+0.52(+0.60%)
Sep 23, 2024	87.51	88.22	85.93	87.03	964,081	+0.46(+0.53%)
Sep 20, 2024	87.24	87.72	86.43	86.57	3,087,010	-1.34(-1.52%)
Sep 19, 2024	86.89	88.11	85.51	87.91	1,663,493	+3.00(+3.53%)
Sep 18, 2024	85.58	86.91	84.58	84.91	1,178,651	-0.18(-0.21%)
Sep 17, 2024	84.88	85.84	84.18	85.09	1,130,952	+0.99(+1.18%)
Sep 16, 2024	83.59	84.67	83.24	84.10	906,609	+0.94(+1.13%)
Sep 13, 2024	82.29	83.45	82.15	83.16	949,266	+2.03(+2.50%)
Sep 12, 2024	79.65	81.25	78.84	81.13	705,939	+1.75(+2.20%)
Sep 11, 2024	79.07	79.45	77.19	79.38	898,323	-0.53(-0.66%)
Sep 10, 2024	78.65	80.25	77.74	79.91	1,415,398	+2.00(+2.57%)
Sep 09, 2024	77.61	78.85	77.30	77.91	1,280,082	+0.51(+0.66%)
Sep 06, 2024	77.11	79.08	76.38	77.40	1,456,948	+0.97(+1.27%)
Sep 05, 2024	77.16	77.56	76.28	76.43	568,373	-0.61(-0.79%)
Sep 04, 2024	76.83	77.38	76.55	77.04	462,326	-0.31(-0.40%)

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.