undefined
44.82
0.39 (0.88%)
At close: Jan 15, 2025, 3:59 PM
44.83
0.03%
After-hours Jan 15, 2025, 04:10 PM EST

FBND Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 44.44 44.46 44.37 44.43 0.02 0.05% 2,894,865
Jan 13, 2025 44.44 44.47 44.36 44.41 -0.06 -0.13% 2,758,710
Jan 10, 2025 44.62 44.62 44.43 44.47 -0.27 -0.60% 2,568,400
Jan 8, 2025 44.65 44.75 44.60 44.74 0.05 0.11% 1,891,000
Jan 7, 2025 44.81 44.83 44.63 44.69 -0.15 -0.33% 2,048,800
Jan 6, 2025 44.82 44.90 44.77 44.84 -0.03 -0.07% 1,637,992
Jan 3, 2025 44.94 44.97 44.84 44.87 -0.05 -0.11% 1,544,543
Jan 2, 2025 45.00 45.02 44.82 44.92 0.05 0.11% 2,306,500
Dec 31, 2024 45.00 45.04 44.83 44.87 -0.07 -0.16% 2,894,700
Dec 30, 2024 44.91 44.99 44.90 44.94 -0.07 -0.16% 2,804,291
Dec 27, 2024 45.09 45.12 45.00 45.01 -0.10 -0.22% 1,936,345
Dec 26, 2024 44.96 45.12 44.92 45.11 0.05 0.11% 3,213,600
Dec 24, 2024 44.98 45.07 44.92 45.06 0.04 0.09% 1,040,300
Dec 23, 2024 45.15 45.20 44.99 45.02 -0.15 -0.33% 3,192,424
Dec 20, 2024 45.17 45.26 45.12 45.17 0.13 0.29% 2,166,002
Dec 19, 2024 45.07 45.13 44.96 45.04 -0.12 -0.27% 2,661,123
Dec 18, 2024 45.53 45.55 45.15 45.16 -0.36 -0.79% 2,119,593
Dec 17, 2024 45.50 45.56 45.48 45.52 0.01 0.02% 1,757,200
Dec 16, 2024 45.52 45.54 45.46 45.51 0.04 0.09% 2,074,300
Dec 13, 2024 45.63 45.65 45.46 45.47 -0.19 -0.42% 1,547,352
Dec 12, 2024 45.79 45.79 45.64 45.66 -0.16 -0.35% 1,652,600
Dec 11, 2024 46.01 46.05 45.80 45.82 -0.09 -0.20% 1,444,302
Dec 10, 2024 45.94 45.98 45.85 45.91 -0.08 -0.17% 1,505,372
Dec 9, 2024 46.09 46.09 45.97 45.99 -0.13 -0.28% 1,367,842
Dec 6, 2024 46.15 46.19 46.00 46.12 0.12 0.26% 1,312,801
Dec 5, 2024 45.94 46.02 45.88 46.00 0.02 0.04% 1,969,947
Dec 4, 2024 45.73 46.00 45.72 45.98 0.14 0.31% 1,793,653
Dec 3, 2024 45.96 45.97 45.82 45.84 -0.09 -0.20% 1,444,728
Dec 2, 2024 45.89 45.96 45.77 45.93 0.02 0.04% 2,044,487
Nov 29, 2024 45.86 45.91 45.83 45.91 0.19 0.42% 2,150,834
Nov 27, 2024 45.70 45.79 45.65 45.72 -0.01 -0.02% 1,717,227
Nov 26, 2024 45.75 45.80 45.64 45.73 -0.10 -0.22% 1,404,700
Nov 25, 2024 45.75 45.83 45.70 45.83 0.39 0.86% 2,103,235
Nov 22, 2024 45.45 45.46 45.37 45.44 0.05 0.11% 2,430,711
Nov 21, 2024 45.47 45.51 45.35 45.39 -0.03 -0.07% 2,481,100
Nov 20, 2024 45.42 45.49 45.35 45.42 -0.03 -0.07% 2,707,158
Nov 19, 2024 45.46 45.51 45.40 45.45 0.08 0.18% 2,775,404
Nov 18, 2024 45.29 45.41 45.23 45.37 0.03 0.07% 2,149,100
Nov 15, 2024 45.31 45.42 45.14 45.34 0.00 0.00% 9,084,016
Nov 14, 2024 45.45 45.49 45.29 45.34 0.00 0.00% 3,834,700
Nov 13, 2024 45.55 45.55 45.29 45.34 -0.01 -0.02% 3,766,100
Nov 12, 2024 45.50 45.56 45.32 45.35 -0.27 -0.59% 2,008,913
Nov 11, 2024 45.61 45.63 45.54 45.62 -0.07 -0.15% 1,906,222
Nov 8, 2024 45.68 45.79 45.64 45.69 0.08 0.18% 2,148,405
Nov 7, 2024 45.40 45.66 45.40 45.61 0.33 0.73% 2,726,704
Nov 6, 2024 45.16 45.39 45.00 45.28 -0.33 -0.72% 2,873,230
Nov 5, 2024 45.51 45.64 45.39 45.61 0.10 0.22% 3,171,104
Nov 4, 2024 45.58 45.66 45.46 45.51 0.14 0.31% 4,478,900
Nov 1, 2024 45.62 45.66 45.33 45.37 -0.14 -0.31% 5,498,767
Oct 31, 2024 45.52 45.59 45.40 45.51 -0.05 -0.11% 7,055,008

Create Price Alert on FBND

Your price alert will notify you when the stock price is above 44.82.

Add to Watchlist