(FBY)
AMEX: FBY
· Real-Time Price · USD
16.06
-0.24 (-1.47%)
At close: Aug 29, 2025, 3:59 PM
16.10
0.25%
After-hours: Aug 29, 2025, 07:56 PM EDT
FBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.21 | 16.22 | 16.00 | 16.08 | 16.08 | -1.35% | 115,564 |
| Aug 28, 2025 | 16.17 | 16.33 | 16.11 | 16.30 | 16.30 | 0.62% | 80,113 |
| Aug 27, 2025 | 16.31 | 16.31 | 16.13 | 16.20 | 16.20 | -0.67% | 58,709 |
| Aug 26, 2025 | 16.21 | 16.31 | 16.20 | 16.31 | 16.31 | 0.18% | 54,036 |
| Aug 25, 2025 | 16.28 | 16.32 | 16.21 | 16.28 | 16.28 | 0.00% | 115,478 |
| Aug 22, 2025 | 15.98 | 16.31 | 15.90 | 16.28 | 16.28 | 1.88% | 133,796 |
| Aug 21, 2025 | 16.07 | 16.07 | 15.87 | 15.98 | 15.98 | -1.05% | 148,140 |
| Aug 20, 2025 | 16.20 | 16.20 | 15.82 | 16.15 | 16.15 | -0.49% | 319,000 |
| Aug 19, 2025 | 16.56 | 16.56 | 16.20 | 16.23 | 16.23 | -1.99% | 185,800 |
| Aug 18, 2025 | 16.75 | 16.75 | 16.37 | 16.56 | 16.56 | -2.30% | 543,675 |
| Aug 15, 2025 | 16.99 | 17.05 | 16.91 | 16.95 | 16.95 | 0.18% | 200,080 |
| Aug 14, 2025 | 16.84 | 16.97 | 16.74 | 16.92 | 16.92 | -3.20% | 173,686 |
| Aug 13, 2025 | 17.59 | 17.64 | 17.45 | 17.48 | 16.86 | -0.63% | 183,143 |
| Aug 12, 2025 | 17.32 | 17.63 | 17.32 | 17.59 | 16.96 | 2.27% | 234,900 |
| Aug 11, 2025 | 17.24 | 17.33 | 17.18 | 17.20 | 16.59 | -0.29% | 159,943 |
| Aug 8, 2025 | 17.14 | 17.25 | 17.05 | 17.25 | 16.63 | 0.82% | 118,507 |
| Aug 7, 2025 | 17.33 | 17.34 | 17.07 | 17.11 | 16.50 | -1.04% | 128,000 |
| Aug 6, 2025 | 17.22 | 17.31 | 17.04 | 17.29 | 16.67 | 1.05% | 125,634 |
| Aug 5, 2025 | 17.37 | 17.46 | 17.09 | 17.11 | 16.50 | -1.38% | 158,256 |
| Aug 4, 2025 | 17.00 | 17.35 | 17.00 | 17.35 | 16.73 | 3.15% | 176,712 |