Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 21.02 | 0.37 | 1.79% | 20.91 | 21.10 | 20.72 | 1,319,207 |
| Sep 25 2024 | 20.65 | 0.10 | 0.49% | 20.52 | 20.70 | 20.46 | 1,175,691 |
| Sep 24 2024 | 20.55 | -0.11 | -0.53% | 20.60 | 20.68 | 20.39 | 787,342 |
| Sep 23 2024 | 20.66 | 0.00 | 0.00% | 20.77 | 20.78 | 20.48 | 938,950 |
| Sep 20 2024 | 20.66 | -0.35 | -1.67% | 20.86 | 20.899 | 20.58 | 3,666,881 |
| Sep 19 2024 | 21.01 | 0.35 | 1.69% | 21.12 | 21.14 | 20.76 | 967,748 |
| Sep 18 2024 | 20.66 | 0.10 | 0.49% | 20.56 | 21.24 | 20.315 | 1,204,264 |
| Sep 17 2024 | 20.56 | 0.35 | 1.73% | 20.47 | 21.005 | 20.35 | 926,183 |
| Sep 16 2024 | 20.21 | -0.03 | -0.15% | 20.27 | 20.35 | 20.02 | 1,504,829 |
| Sep 13 2024 | 20.24 | 0.33 | 1.66% | 20.19 | 20.29 | 20.01 | 873,638 |
| Sep 12 2024 | 19.91 | 0.17 | 0.86% | 19.91 | 20.03 | 19.66 | 805,401 |
| Sep 11 2024 | 19.74 | -0.21 | -1.05% | 19.71 | 19.88 | 19.29 | 1,262,685 |
| Sep 10 2024 | 19.95 | -0.50 | -2.44% | 20.37 | 20.43 | 19.63 | 1,239,850 |
| Sep 09 2024 | 20.45 | 0.09 | 0.44% | 20.42 | 20.46 | 20.115 | 1,213,119 |
| Sep 06 2024 | 20.36 | -0.55 | -2.63% | 20.96 | 21.05 | 20.25 | 865,095 |
| Sep 05 2024 | 20.91 | -0.23 | -1.09% | 21.25 | 21.32 | 20.635 | 814,862 |
| Sep 04 2024 | 21.14 | -0.06 | -0.28% | 21.16 | 21.30 | 20.91 | 799,522 |
| Sep 03 2024 | 21.20 | -0.18 | -0.84% | 21.20 | 21.54 | 21.04 | 1,129,255 |
| Aug 30 2024 | 21.38 | 0.19 | 0.90% | 21.30 | 21.44 | 21.16 | 1,037,632 |
| Aug 29 2024 | 21.19 | -0.24 | -1.12% | 21.41 | 21.42 | 21.07 | 801,322 |
| Aug 28 2024 | 21.43 | 0.28 | 1.32% | 21.11 | 21.48 | 21.04 | 1,000,616 |
| Aug 27 2024 | 21.15 | -0.03 | -0.14% | 21.11 | 21.26 | 20.955 | 1,029,817 |
| Aug 26 2024 | 21.18 | -0.28 | -1.30% | 21.58 | 21.75 | 21.16 | 914,729 |
| Aug 23 2024 | 21.46 | 0.85 | 4.12% | 20.77 | 21.72 | 20.695 | 880,537 |
| Aug 22 2024 | 20.61 | 0.13 | 0.63% | 20.50 | 20.74 | 20.48 | 584,413 |
| Aug 21 2024 | 20.48 | 0.01 | 0.05% | 20.55 | 20.55 | 20.26 | 552,711 |
| Aug 20 2024 | 20.47 | -0.31 | -1.49% | 20.70 | 20.70 | 20.345 | 597,181 |
| Aug 19 2024 | 20.78 | 0.16 | 0.78% | 20.61 | 20.79 | 20.525 | 516,576 |
| Aug 16 2024 | 20.62 | 0.55 | 2.74% | 20.04 | 20.745 | 20.02 | 1,230,198 |
| Aug 15 2024 | 20.07 | 0.27 | 1.36% | 20.29 | 20.46 | 20.05 | 839,658 |
| Aug 14 2024 | 19.80 | -0.11 | -0.55% | 20.12 | 20.12 | 19.685 | 618,958 |
| Aug 13 2024 | 19.91 | 0.33 | 1.69% | 19.77 | 19.945 | 19.43 | 890,133 |
| Aug 12 2024 | 19.58 | -0.16 | -0.81% | 19.86 | 20.09 | 19.48 | 983,881 |
| Aug 09 2024 | 19.74 | 0.10 | 0.51% | 19.68 | 19.85 | 19.52 | 698,946 |
| Aug 08 2024 | 19.64 | 0.05 | 0.26% | 19.84 | 19.865 | 19.505 | 986,153 |
| Aug 07 2024 | 19.59 | -0.17 | -0.86% | 19.99 | 20.09 | 19.49 | 697,159 |
| Aug 06 2024 | 19.76 | 0.07 | 0.36% | 19.64 | 19.9939 | 19.44 | 929,092 |
| Aug 05 2024 | 19.69 | -0.67 | -3.29% | 19.54 | 19.86 | 19.03 | 1,330,482 |
| Aug 02 2024 | 20.36 | -0.65 | -3.09% | 20.26 | 20.69 | 20.02 | 1,628,746 |
| Aug 01 2024 | 21.01 | -0.44 | -2.05% | 21.27 | 21.39 | 20.60 | 1,983,314 |
| Jul 31 2024 | 21.45 | -0.21 | -0.97% | 21.68 | 21.92 | 21.43 | 1,128,025 |
| Jul 30 2024 | 21.66 | 0.12 | 0.56% | 21.58 | 21.74 | 21.45 | 945,173 |
| Jul 29 2024 | 21.54 | -0.29 | -1.33% | 21.87 | 21.905 | 21.515 | 958,426 |
| Jul 26 2024 | 21.83 | 0.04 | 0.18% | 21.86 | 22.12 | 21.64 | 1,296,147 |
| Jul 25 2024 | 21.79 | 0.43 | 2.01% | 21.43 | 22.06 | 21.35 | 1,343,380 |
| Jul 24 2024 | 21.36 | -0.40 | -1.84% | 21.78 | 22.02 | 21.32 | 1,386,349 |
| Jul 23 2024 | 21.76 | 0.69 | 3.27% | 21.62 | 21.985 | 21.13 | 1,576,890 |
| Jul 22 2024 | 21.07 | 0.42 | 2.03% | 20.65 | 21.09 | 20.48 | 1,039,854 |
| Jul 19 2024 | 20.65 | 0.03 | 0.15% | 20.62 | 21.065 | 20.59 | 982,357 |
| Jul 18 2024 | 20.62 | -0.27 | -1.29% | 20.70 | 21.185 | 20.451 | 1,068,214 |
| Jul 17 2024 | 20.89 | 0.29 | 1.41% | 20.37 | 21.18 | 20.37 | 2,161,259 |
| Jul 16 2024 | 20.60 | 1.08 | 5.53% | 19.64 | 20.71 | 19.635 | 1,428,563 |
| Jul 15 2024 | 19.52 | 0.53 | 2.79% | 19.24 | 19.88 | 19.20 | 1,742,824 |
| Jul 12 2024 | 18.99 | 0.08 | 0.42% | 19.05 | 19.14 | 18.92 | 736,556 |
| Jul 11 2024 | 18.91 | 0.51 | 2.77% | 18.74 | 19.02 | 18.50 | 1,167,092 |
| Jul 10 2024 | 18.40 | 0.34 | 1.88% | 18.06 | 18.41 | 18.005 | 692,806 |
| Jul 09 2024 | 18.06 | 0.32 | 1.80% | 17.97 | 18.19 | 17.815 | 826,146 |
| Jul 08 2024 | 17.74 | -0.15 | -0.84% | 18.02 | 18.115 | 17.73 | 607,182 |
| Jul 05 2024 | 17.89 | -0.39 | -2.13% | 18.26 | 18.28 | 17.83 | 623,629 |
| Jul 03 2024 | 18.28 | -0.33 | -1.77% | 18.63 | 18.635 | 18.28 | 345,313 |
| Jul 02 2024 | 18.61 | 0.19 | 1.03% | 18.24 | 18.62 | 18.24 | 762,980 |
| Jul 01 2024 | 18.42 | 0.49 | 2.73% | 18.29 | 18.42 | 18.17 | 686,397 |
