(FBT)
AMEX: FBT
· Real-Time Price · USD
173.61
1.66 (0.97%)
At close: Aug 15, 2025, 3:59 PM
174.32
0.41%
After-hours: Aug 15, 2025, 05:29 PM EDT
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 172.57 | 174.32 | 172.31 | 174.32 | 174.32 | 1.38% | 10,902 |
| 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 |
| Aug 11, 2025 | 163.27 | 165.18 | 162.93 | 163.42 | 163.42 | -0.34% | 12,200 |
| Aug 8, 2025 | 164.50 | 164.97 | 163.78 | 163.97 | 163.97 | 0.05% | 13,600 |
| Aug 7, 2025 | 163.20 | 164.05 | 162.19 | 163.89 | 163.89 | 0.90% | 31,103 |
| Aug 6, 2025 | 164.05 | 164.05 | 161.59 | 162.43 | 162.43 | -1.24% | 13,000 |
| Aug 5, 2025 | 165.17 | 165.69 | 164.04 | 164.47 | 164.47 | -0.68% | 11,300 |
| Aug 4, 2025 | 164.42 | 165.78 | 163.00 | 165.60 | 165.60 | 0.75% | 11,008 |
| Aug 1, 2025 | 162.13 | 164.36 | 161.30 | 164.36 | 164.36 | 0.06% | 11,000 |
| Jul 31, 2025 | 166.43 | 168.05 | 163.80 | 164.26 | 164.26 | -0.92% | 18,934 |
| Jul 30, 2025 | 167.10 | 168.34 | 165.37 | 165.78 | 165.78 | -0.20% | 10,800 |
| Jul 29, 2025 | 166.86 | 167.40 | 165.75 | 166.12 | 166.12 | 0.08% | 18,406 |
| Jul 28, 2025 | 166.15 | 167.11 | 165.86 | 165.98 | 165.98 | -0.08% | 14,800 |
| Jul 25, 2025 | 166.11 | 166.70 | 165.35 | 166.12 | 166.12 | 0.16% | 9,208 |
| Jul 24, 2025 | 165.44 | 166.48 | 165.17 | 165.85 | 165.85 | -0.12% | 14,913 |
| Jul 23, 2025 | 164.39 | 166.29 | 164.06 | 166.05 | 166.05 | 1.85% | 11,700 |
| Jul 22, 2025 | 158.92 | 163.28 | 158.92 | 163.04 | 163.04 | 2.25% | 18,400 |
| Jul 21, 2025 | 161.52 | 161.52 | 159.46 | 159.46 | 159.46 | -1.43% | 24,227 |