(FBT)
AMEX: FBT
· Real-Time Price · USD
177.89
0.91 (0.51%)
At close: Sep 09, 2025, 3:56 PM
177.79
-0.06%
After-hours: Sep 09, 2025, 06:09 PM EDT
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 177.64 | 177.79 | 176.70 | 177.79 | 177.89 | 0.46% | 6,845 |
| Sep 8, 2025 | 178.06 | 178.06 | 175.99 | 176.98 | 176.98 | -0.87% | 6,300 |
| Sep 5, 2025 | 176.32 | 178.63 | 176.32 | 178.54 | 178.54 | 2.14% | 10,823 |
| Sep 4, 2025 | 175.27 | 175.27 | 173.87 | 174.80 | 174.80 | -0.22% | 8,400 |
| Sep 3, 2025 | 174.92 | 176.31 | 174.55 | 175.19 | 175.19 | -0.11% | 6,500 |
| Sep 2, 2025 | 174.05 | 176.47 | 173.88 | 175.39 | 175.39 | 1.98% | 8,400 |
| Aug 29, 2025 | 171.61 | 172.32 | 171.61 | 171.98 | 171.98 | 0.13% | 7,500 |
| Aug 28, 2025 | 171.92 | 172.10 | 171.23 | 171.75 | 171.75 | -0.19% | 11,700 |
| Aug 27, 2025 | 171.46 | 172.22 | 171.18 | 172.07 | 172.07 | 0.09% | 12,600 |
| Aug 26, 2025 | 171.77 | 171.91 | 171.06 | 171.91 | 171.91 | 0.47% | 20,800 |
| Aug 25, 2025 | 175.48 | 175.48 | 171.00 | 171.11 | 171.11 | -2.35% | 8,832 |
| Aug 22, 2025 | 174.01 | 176.42 | 174.01 | 175.23 | 175.23 | 1.24% | 14,324 |
| Aug 21, 2025 | 172.02 | 173.99 | 172.02 | 173.09 | 173.09 | -0.15% | 7,700 |
| Aug 20, 2025 | 172.50 | 173.35 | 172.08 | 173.35 | 173.35 | 0.38% | 6,524 |
| Aug 19, 2025 | 173.23 | 174.48 | 172.70 | 172.70 | 172.70 | -0.01% | 8,900 |
| Aug 18, 2025 | 173.84 | 174.82 | 172.71 | 172.71 | 172.71 | -0.92% | 7,600 |
| Aug 15, 2025 | 172.57 | 174.32 | 172.31 | 174.32 | 174.32 | 1.38% | 10,904 |
| Aug 14, 2025 | 170.18 | 171.95 | 170.18 | 171.95 | 171.95 | -0.08% | 10,100 |
| Aug 13, 2025 | 167.77 | 172.09 | 167.77 | 172.09 | 172.09 | 2.99% | 27,333 |
| Aug 12, 2025 | 164.40 | 167.10 | 164.40 | 167.10 | 167.10 | 2.25% | 10,700 |