Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FBRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 21.71 | 1.92 | 9.70% | 18.01 | 22.50 | 17.82 | 146,638 |
| Nov 27 2024 | 19.79 | 3.11 | 18.65% | 17.50 | 23.3642 | 16.86 | 277,991 |
| Nov 26 2024 | 16.68 | 0.60 | 3.73% | 15.45 | 17.9999 | 15.07 | 120,635 |
| Nov 25 2024 | 16.08 | 0.08 | 0.50% | 15.80 | 17.10 | 14.75 | 126,887 |
| Nov 22 2024 | 16.00 | 0.36 | 2.30% | 15.21 | 16.67 | 14.04 | 387,189 |
| Nov 21 2024 | 15.64 | 2.09 | 15.42% | 12.23 | 15.9294 | 10.1101 | 1,258,426 |
| Nov 20 2024 | 13.55 | 7.62 | 128.69% | 10.51 | 18.81 | 8.7914 | 28,889,329 |
| Nov 19 2024 | 5.9251 | -0.18 | -3.03% | 5.5453 | 5.9251 | 5.50 | 2,549 |
| Nov 18 2024 | 6.11 | 0.27 | 4.62% | 5.95 | 6.31 | 5.66 | 19,755 |
| Nov 15 2024 | 5.84 | 0.26 | 4.66% | 5.60 | 5.84 | 5.45 | 10,843 |
| Nov 14 2024 | 5.58 | -0.09 | -1.59% | 5.541 | 5.67 | 5.3821 | 16,428 |
| Nov 13 2024 | 5.67 | -0.01 | -0.12% | 5.26 | 5.67 | 5.26 | 1,518 |
| Nov 12 2024 | 5.6766 | 0.28 | 5.12% | 5.40 | 5.90 | 5.2199 | 6,376 |
| Nov 11 2024 | 5.40 | 0.28 | 5.37% | 5.04 | 5.40 | 4.8119 | 13,085 |
| Nov 08 2024 | 5.125 | 0.32 | 6.59% | 4.81 | 5.47 | 4.81 | 18,005 |
| Nov 07 2024 | 4.8081 | 0.13 | 2.74% | 4.79 | 4.8081 | 4.44 | 11,231 |
| Nov 06 2024 | 4.68 | -0.07 | -1.47% | 4.60 | 4.8128 | 4.60 | 7,427 |
| Nov 05 2024 | 4.75 | 0.38 | 8.70% | 4.30 | 4.8085 | 4.30 | 17,754 |
| Nov 04 2024 | 4.37 | 0.19 | 4.55% | 4.25 | 4.4454 | 4.12 | 19,681 |
| Nov 01 2024 | 4.18 | -0.27 | -6.07% | 4.40 | 4.43 | 4.11 | 26,001 |
| Oct 31 2024 | 4.45 | -0.19 | -4.09% | 4.50 | 4.65 | 4.25 | 24,043 |
| Oct 30 2024 | 4.64 | 0.06 | 1.31% | 4.60 | 4.75 | 4.55 | 20,941 |
| Oct 29 2024 | 4.58 | -0.04 | -0.87% | 4.69 | 4.69 | 4.55 | 1,973 |
| Oct 28 2024 | 4.62 | -0.06 | -1.25% | 4.80 | 4.8142 | 4.56 | 9,205 |
| Oct 25 2024 | 4.6785 | 0.05 | 1.05% | 4.88 | 4.88 | 4.65 | 17,170 |
| Oct 24 2024 | 4.63 | -0.20 | -4.14% | 4.79 | 4.85 | 4.46 | 10,258 |
| Oct 23 2024 | 4.83 | 0.08 | 1.68% | 4.9196 | 4.9196 | 4.66 | 7,271 |
| Oct 22 2024 | 4.75 | 0.11 | 2.37% | 4.75 | 4.94 | 4.7001 | 15,482 |
| Oct 21 2024 | 4.64 | -0.09 | -1.90% | 4.67 | 4.8899 | 4.50 | 14,400 |
| Oct 18 2024 | 4.73 | 0.23 | 5.11% | 4.50 | 4.911 | 4.50 | 3,040 |
| Oct 17 2024 | 4.50 | -0.17 | -3.64% | 4.69 | 4.70 | 4.50 | 2,746 |
| Oct 16 2024 | 4.67 | 0.05 | 1.19% | 4.58 | 4.73 | 4.48 | 14,896 |
| Oct 15 2024 | 4.615 | -0.14 | -2.84% | 4.77 | 4.77 | 4.54 | 11,992 |
| Oct 14 2024 | 4.75 | 0.20 | 4.40% | 4.58 | 4.75 | 4.44 | 6,340 |
| Oct 11 2024 | 4.55 | -0.26 | -5.41% | 4.80 | 4.84 | 4.495 | 18,268 |
| Oct 10 2024 | 4.81 | -0.19 | -3.80% | 4.95 | 5.0145 | 4.81 | 831 |
| Oct 09 2024 | 5.00 | 0.00 | 0.00% | 4.97 | 5.00 | 4.89 | 3,041 |
| Oct 08 2024 | 5.00 | -0.01 | -0.20% | 5.04 | 5.1225 | 4.89 | 8,329 |
| Oct 07 2024 | 5.01 | -0.01 | -0.20% | 5.10 | 5.1746 | 5.00 | 3,938 |
| Oct 04 2024 | 5.02 | 0.02 | 0.40% | 5.09 | 5.10 | 5.02 | 1,738 |
| Oct 03 2024 | 5.00 | -0.11 | -2.06% | 5.11 | 5.11 | 4.81 | 10,347 |
| Oct 02 2024 | 5.105 | -0.06 | -1.07% | 5.07 | 5.18 | 4.89 | 15,014 |
| Oct 01 2024 | 5.16 | -0.43 | -7.69% | 5.54 | 5.9699 | 5.065 | 17,857 |
| Sep 30 2024 | 5.59 | -0.15 | -2.61% | 5.80 | 5.80 | 5.295 | 13,378 |
| Sep 27 2024 | 5.74 | -0.08 | -1.37% | 5.73 | 6.46 | 4.86 | 39,160 |
| Sep 26 2024 | 5.82 | -0.78 | -11.82% | 6.60 | 6.60 | 5.645 | 26,775 |
| Sep 25 2024 | 6.60 | -0.40 | -5.71% | 6.97 | 6.97 | 6.35 | 16,744 |
| Sep 24 2024 | 7.00 | -0.04 | -0.50% | 6.77 | 7.00 | 6.77 | 14,223 |
| Sep 23 2024 | 7.035 | -0.05 | -0.64% | 7.08 | 7.35 | 7.035 | 5,967 |
| Sep 20 2024 | 7.08 | 0.08 | 1.07% | 6.96 | 7.14 | 6.96 | 4,949 |
| Sep 19 2024 | 7.005 | 0.27 | 4.09% | 6.75 | 7.35 | 6.75 | 3,650 |
| Sep 18 2024 | 6.73 | -0.36 | -5.08% | 7.20 | 7.20 | 6.602 | 9,791 |
| Sep 17 2024 | 7.09 | -0.17 | -2.34% | 7.14 | 7.50 | 6.86 | 15,866 |
| Sep 16 2024 | 7.26 | -0.02 | -0.27% | 7.07 | 7.40 | 7.03 | 6,584 |
| Sep 13 2024 | 7.28 | 0.27 | 3.85% | 7.06 | 7.3273 | 6.70 | 14,372 |
| Sep 12 2024 | 7.01 | -0.09 | -1.27% | 6.70 | 7.325 | 6.70 | 7,997 |
| Sep 11 2024 | 7.10 | 0.00 | 0.00% | 7.10 | 7.10 | 6.50 | 9,992 |
| Sep 10 2024 | 7.10 | -0.48 | -6.33% | 7.49 | 7.49 | 6.91 | 17,518 |
| Sep 09 2024 | 7.58 | -0.03 | -0.39% | 7.63 | 7.92 | 7.3244 | 9,395 |
| Sep 06 2024 | 7.61 | -0.01 | -0.13% | 7.77 | 7.77 | 7.52 | 6,103 |
| Sep 05 2024 | 7.62 | 0.32 | 4.38% | 7.40 | 7.80 | 7.2575 | 17,619 |
| Sep 04 2024 | 7.30 | -0.30 | -3.95% | 7.49 | 7.68 | 7.30 | 9,562 |
| Sep 03 2024 | 7.60 | -0.30 | -3.80% | 7.62 | 7.62 | 7.46 | 1,314 |
