(FBT)
AMEX: FBT
· Real-Time Price · USD
175.21
2.12 (1.22%)
At close: Aug 22, 2025, 3:59 PM
175.23
0.01%
After-hours: Aug 22, 2025, 05:46 PM EDT
FBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |