(NY: FBIN )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	76.33	76.61	75.62	75.65	820,131	-0.75(-0.98%)
Dec 28, 2023	76.22	76.67	75.82	76.40	1,092,782	-0.11(-0.14%)
Dec 27, 2023	77.00	77.15	76.46	76.51	1,240,350	-0.17(-0.22%)
Dec 26, 2023	76.81	77.22	76.54	76.68	962,113	-0.13(-0.17%)
Dec 22, 2023	77.16	77.17	76.46	76.81	1,024,287	+0.03(+0.04%)
Dec 21, 2023	77.75	77.87	75.89	76.78	990,848	+0.07(+0.09%)
Dec 20, 2023	78.18	78.65	76.63	76.71	869,826	-1.57(-2.01%)
Dec 19, 2023	78.29	78.52	77.41	78.28	1,066,824	+0.76(+0.97%)
Dec 18, 2023	79.18	79.18	77.03	77.52	1,042,088	-1.37(-1.74%)
Dec 15, 2023	78.85	79.82	78.45	78.89	3,075,760	-0.35(-0.44%)
Dec 14, 2023	77.18	79.81	77.18	79.24	2,104,131	+3.61(+4.77%)
Dec 13, 2023	73.53	76.27	72.70	75.63	1,386,971	+2.26(+3.07%)
Dec 12, 2023	72.83	73.89	72.51	73.38	865,545	+0.70(+0.96%)
Dec 11, 2023	72.77	73.25	72.38	72.68	856,368	-0.28(-0.38%)
Dec 08, 2023	72.13	73.05	71.90	72.96	703,312	+1.07(+1.49%)
Dec 07, 2023	72.07	72.30	71.59	71.89	691,791	-0.24(-0.33%)
Dec 06, 2023	72.04	73.35	72.01	72.13	878,672	+0.99(+1.40%)
Dec 05, 2023	71.58	72.01	70.98	71.13	907,368	-0.68(-0.94%)
Dec 04, 2023	70.55	72.22	70.40	71.81	1,279,930	+0.99(+1.40%)
Dec 01, 2023	68.06	70.84	67.91	70.81	1,387,305	+2.82(+4.15%)
Nov 30, 2023	67.57	68.23	66.88	67.99	2,064,326	+0.39(+0.57%)
Nov 29, 2023	67.20	68.25	66.77	67.61	1,295,817	+1.50(+2.27%)
Nov 28, 2023	66.49	66.87	65.79	66.11	830,222	-0.62(-0.92%)
Nov 27, 2023	65.67	67.00	65.41	66.72	852,856	+0.77(+1.16%)
Nov 24, 2023	65.19	66.08	65.18	65.96	231,289	+0.34(+0.51%)
Nov 22, 2023	65.94	66.21	65.28	65.62	650,718	+0.36(+0.55%)
Nov 21, 2023	65.23	65.57	64.68	65.26	806,582	-0.17(-0.26%)
Nov 20, 2023	66.35	66.35	65.20	65.43	934,811	-1.15(-1.73%)
Nov 17, 2023	65.91	66.73	65.91	66.58	1,033,300	+1.07(+1.63%)
Nov 16, 2023	65.51	65.88	64.83	65.51	1,144,423	+0.24(+0.36%)
Nov 15, 2023	64.72	66.62	64.72	65.27	1,433,552	+0.49(+0.75%)
Nov 14, 2023	61.55	64.98	61.55	64.79	2,132,518	+5.53(+9.34%)
Nov 13, 2023	59.92	60.10	59.13	59.25	1,024,169	-1.15(-1.90%)
Nov 10, 2023	60.00	60.42	59.59	60.40	473,744	+0.84(+1.41%)
Nov 09, 2023	60.75	61.01	59.42	59.56	1,000,189	-1.33(-2.18%)
Nov 08, 2023	60.04	60.98	59.90	60.88	918,176	+0.60(+1.00%)
Nov 07, 2023	59.85	60.66	59.85	60.28	637,579	+0.26(+0.43%)
Nov 06, 2023	60.85	61.13	59.87	60.02	823,822	-1.13(-1.85%)
Nov 03, 2023	59.93	61.76	59.93	61.15	1,408,462	+2.28(+3.87%)
Nov 02, 2023	58.83	59.17	58.28	58.87	1,028,926	+1.59(+2.78%)
Nov 01, 2023	55.26	57.36	55.11	57.28	1,296,371	+2.03(+3.67%)
Oct 31, 2023	55.45	56.11	54.92	55.25	1,005,521	+0.05(+0.09%)
Oct 30, 2023	55.25	55.70	54.34	55.20	1,213,188	+0.55(+1.01%)
Oct 27, 2023	55.47	55.53	54.00	54.65	1,055,767	-0.71(-1.29%)
Oct 26, 2023	55.38	56.32	53.57	55.36	2,295,436	+0.67(+1.23%)
Oct 25, 2023	55.67	55.94	54.67	54.69	1,690,455	-1.84(-3.26%)
Oct 24, 2023	57.37	57.52	56.50	56.53	1,112,789	-0.44(-0.76%)
Oct 23, 2023	56.44	57.41	56.44	56.96	917,625	+0.09(+0.16%)
Oct 20, 2023	57.17	57.52	56.51	56.87	952,552	-0.16(-0.28%)
Oct 19, 2023	57.67	58.50	56.79	57.03	991,460	-1.13(-1.94%)
Oct 18, 2023	59.64	59.64	58.13	58.16	982,245	-2.37(-3.91%)
Oct 17, 2023	59.65	61.21	59.63	60.53	1,508,377	+0.36(+0.59%)
Oct 16, 2023	59.64	60.42	58.96	60.17	880,819	+1.61(+2.76%)
Oct 13, 2023	59.09	59.50	57.86	58.56	1,300,276	-0.59(-1.00%)
Oct 12, 2023	61.50	61.50	58.06	59.15	1,137,515	-2.70(-4.37%)
Oct 11, 2023	60.79	61.89	60.79	61.85	886,344	+1.37(+2.26%)
Oct 10, 2023	60.09	61.41	59.87	60.49	1,031,619	+0.52(+0.88%)
Oct 09, 2023	58.93	60.25	58.37	59.96	817,022	+0.44(+0.73%)
Oct 06, 2023	59.35	60.19	58.74	59.53	1,237,164	-0.47(-0.78%)
Oct 05, 2023	59.78	60.30	59.22	59.99	1,024,405	+0.08(+0.13%)
Oct 04, 2023	59.20	60.00	58.51	59.91	972,486	+1.01(+1.71%)
Oct 03, 2023	59.89	60.08	58.77	58.90	1,030,604	-1.35(-2.24%)

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.