Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FTBD )

48.76 -0.04 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 48.71 48.83 48.67 48.78 15,372 -0.21(-0.42%)
Dec 28, 2023 49.10 49.12 48.97 48.99 16,396 -0.18(-0.37%)
Dec 27, 2023 49.14 49.18 49.11 49.17 3,978 +0.32(+0.66%)
Dec 26, 2023 48.81 48.86 48.77 48.85 3,672 +0.02(+0.04%)
Dec 22, 2023 48.88 48.88 48.78 48.83 7,979 +0.01(+0.03%)
Dec 21, 2023 48.97 48.97 48.77 48.81 5,071 -0.00(-0.00%)
Dec 20, 2023 48.75 48.83 48.72 48.82 1,131 +0.12(+0.24%)
Dec 19, 2023 48.70 48.78 48.70 48.70 3,729 +0.16(+0.32%)
Dec 18, 2023 48.59 48.59 48.49 48.54 2,867 -0.08(-0.17%)
Dec 15, 2023 48.55 48.67 48.50 48.62 7,750 -0.11(-0.22%)
Dec 14, 2023 48.62 48.73 48.58 48.73 5,170 +0.57(+1.19%)
Dec 13, 2023 47.70 48.19 47.62 48.16 3,973 +0.62(+1.31%)
Dec 12, 2023 47.37 47.59 47.37 47.53 2,511 +0.14(+0.30%)
Dec 11, 2023 47.34 47.42 47.33 47.39 5,060 -0.04(-0.08%)
Dec 08, 2023 47.43 47.43 47.43 47.43 542 -0.25(-0.53%)
Dec 07, 2023 47.72 47.75 47.68 47.68 1,475 +0.02(+0.04%)
Dec 06, 2023 47.65 47.76 47.58 47.66 6,690 +0.16(+0.35%)
Dec 05, 2023 47.43 47.57 47.43 47.50 1,555 +0.27(+0.57%)
Dec 04, 2023 47.24 47.24 47.19 47.23 1,026 -0.09(-0.20%)
Dec 01, 2023 47.08 47.32 47.08 47.32 185 +0.46(+0.99%)
Nov 30, 2023 46.92 46.93 46.84 46.86 2,032 -0.29(-0.61%)
Nov 29, 2023 47.04 47.15 46.98 47.15 1,307 +0.30(+0.64%)
Nov 28, 2023 46.78 46.87 46.78 46.85 1,767 +0.19(+0.42%)
Nov 27, 2023 46.56 46.69 46.55 46.65 1,491 +0.19(+0.40%)
Nov 24, 2023 46.46 46.47 46.46 46.47 1,364 -0.09(-0.19%)
Nov 22, 2023 46.61 46.62 46.52 46.55 3,062 +0.03(+0.06%)
Nov 21, 2023 46.51 46.54 46.44 46.52 22,295 +0.02(+0.04%)
Nov 20, 2023 46.33 46.51 46.33 46.51 497 +0.15(+0.31%)
Nov 17, 2023 46.32 46.36 46.32 46.36 162 +0.10(+0.22%)
Nov 16, 2023 46.26 46.26 46.26 46.26 248 +0.23(+0.50%)
Nov 15, 2023 46.15 46.15 46.01 46.03 2,112 -0.27(-0.59%)
Nov 14, 2023 46.31 46.31 46.26 46.30 2,635 +0.62(+1.36%)
Nov 13, 2023 45.68 45.68 45.68 45.68 257 +0.04(+0.09%)
Nov 10, 2023 45.64 45.64 45.64 45.64 149 +0.06(+0.14%)
Nov 09, 2023 45.85 45.85 45.57 45.57 1,147 -0.41(-0.88%)
Nov 08, 2023 46.01 46.01 45.98 45.98 247 +0.19(+0.43%)
Nov 07, 2023 45.83 45.84 45.78 45.78 860 +0.18(+0.39%)
Nov 06, 2023 45.68 45.68 45.60 45.60 272 -0.26(-0.57%)
Nov 03, 2023 45.97 45.97 45.87 45.87 579 +0.31(+0.67%)
Nov 02, 2023 45.51 45.56 45.41 45.56 334 +0.48(+1.06%)
Nov 01, 2023 44.84 45.08 44.84 45.08 120 +0.42(+0.94%)
Oct 31, 2023 44.74 44.75 44.66 44.66 960 +0.03(+0.07%)
Oct 30, 2023 44.63 44.63 44.63 44.63 464 -0.08(-0.17%)
Oct 27, 2023 44.66 44.70 44.66 44.70 567 -0.01(-0.02%)
Oct 26, 2023 44.70 44.71 44.70 44.71 461 +0.26(+0.59%)
Oct 25, 2023 44.61 44.61 44.45 44.45 938 -0.33(-0.75%)
Oct 24, 2023 44.67 44.78 44.67 44.78 111 +0.17(+0.38%)
Oct 23, 2023 44.48 44.61 44.48 44.61 864 +0.21(+0.48%)
Oct 20, 2023 44.37 44.40 44.36 44.40 534 +0.13(+0.30%)
Oct 19, 2023 44.42 44.42 44.27 44.27 743 -0.20(-0.45%)
Oct 18, 2023 44.47 44.47 44.47 44.47 36 -0.27(-0.59%)
Oct 17, 2023 44.73 44.73 44.73 44.73 57 -0.27(-0.60%)
Oct 16, 2023 44.96 45.00 44.96 45.00 230 -0.18(-0.39%)
Oct 13, 2023 45.19 45.20 45.18 45.18 404 +0.18(+0.40%)
Oct 12, 2023 45.03 45.03 45.00 45.00 128 -0.39(-0.86%)
Oct 11, 2023 45.39 45.39 45.39 45.39 15 +0.21(+0.46%)
Oct 10, 2023 44.91 45.29 44.91 45.19 9,043 +0.08(+0.17%)
Oct 09, 2023 44.89 45.11 44.89 45.11 2,000 +0.36(+0.80%)
Oct 06, 2023 44.50 44.75 44.50 44.75 1,363 -0.14(-0.32%)
Oct 05, 2023 44.89 44.89 44.89 44.89 390 +0.01(+0.01%)
Oct 04, 2023 44.80 44.89 44.80 44.89 673 +0.30(+0.67%)
Oct 03, 2023 44.94 44.94 44.59 44.59 1,876 -0.41(-0.92%)
Oct 02, 2023 45.22 45.22 45.00 45.00 7,020 -0.36(-0.79%)
Sep 29, 2023 45.36 45.36 45.36 45.36 103 +0.04(+0.08%)
Sep 28, 2023 45.09 45.33 45.09 45.33 1,105 +0.13(+0.29%)
Sep 27, 2023 45.31 45.31 45.20 45.20 642 -0.17(-0.38%)
Sep 26, 2023 45.51 45.51 45.37 45.37 1,505 -0.09(-0.21%)
Sep 25, 2023 45.56 45.46 45.46 45.46 1,070 -0.36(-0.78%)
Sep 22, 2023 45.82 45.82 45.82 45.82 103 +0.21(+0.45%)
Sep 21, 2023 45.73 45.79 45.62 45.62 1,906 -0.47(-1.03%)
Sep 20, 2023 46.19 46.22 46.09 46.09 1,265 -0.00(-0.00%)
Sep 19, 2023 46.17 46.17 46.09 46.09 232 -0.10(-0.22%)
Sep 18, 2023 46.09 46.20 46.09 46.19 1,543 -0.04(-0.08%)
Sep 15, 2023 46.23 46.27 46.22 46.23 1,192 -0.05(-0.12%)
Sep 14, 2023 46.28 46.28 46.28 46.28 82 -0.08(-0.18%)
Sep 13, 2023 46.36 46.36 46.36 46.36 0 +0.09(+0.20%)
Sep 12, 2023 46.25 46.27 46.25 46.27 125 +0.03(+0.07%)
Sep 11, 2023 46.24 46.24 46.24 46.24 210 -0.07(-0.16%)
Sep 08, 2023 46.33 46.33 46.31 46.31 265 +0.05(+0.10%)
Sep 07, 2023 46.21 46.26 46.21 46.26 610 +0.11(+0.24%)
Sep 06, 2023 46.16 46.16 46.15 46.15 315 -0.02(-0.04%)
Sep 05, 2023 46.35 46.35 46.17 46.17 500 -0.29(-0.62%)
Sep 01, 2023 46.55 46.57 46.46 46.46 3,282 -0.21(-0.45%)
Aug 31, 2023 46.72 46.72 46.67 46.67 514 +0.01(+0.02%)
Aug 30, 2023 46.66 46.66 46.62 46.66 611 +0.01(+0.02%)
Aug 29, 2023 46.65 46.65 46.65 46.65 4 +0.28(+0.60%)
Aug 28, 2023 46.32 46.37 46.31 46.37 5,479 +0.14(+0.31%)
Aug 25, 2023 46.18 46.33 46.11 46.23 4,062 +0.01(+0.02%)
Aug 24, 2023 46.22 46.22 46.22 46.22 59 -0.14(-0.30%)
Aug 23, 2023 46.23 46.36 46.23 46.36 699 +0.47(+1.03%)
Aug 22, 2023 45.88 45.91 45.88 45.89 2,961 +0.05(+0.10%)
Aug 21, 2023 45.89 45.89 45.79 45.84 2,051 -0.18(-0.40%)
Aug 18, 2023 46.06 46.06 46.01 46.02 705 +0.12(+0.26%)
Aug 17, 2023 45.90 45.90 45.90 45.90 350 -0.14(-0.29%)
Aug 16, 2023 46.28 46.29 46.04 46.04 973 -0.23(-0.49%)
Aug 15, 2023 46.22 46.32 46.22 46.26 1,945 -0.04(-0.09%)
Aug 14, 2023 46.26 46.40 46.26 46.31 4,037 -0.06(-0.12%)
Aug 11, 2023 46.37 46.37 46.36 46.36 433 -0.14(-0.30%)
Aug 10, 2023 46.56 46.57 46.50 46.50 1,866 -0.25(-0.53%)
Aug 09, 2023 46.71 46.78 46.71 46.75 823 +0.07(+0.14%)
Aug 08, 2023 46.69 46.69 46.69 46.69 12 +0.15(+0.32%)
Aug 07, 2023 46.54 46.54 46.54 46.54 153 -0.12(-0.26%)
Aug 04, 2023 46.67 46.67 46.66 46.66 388 +0.37(+0.81%)
Aug 03, 2023 46.30 46.32 46.28 46.28 1,459 -0.29(-0.63%)
Aug 02, 2023 46.62 46.62 46.50 46.58 1,566 -0.19(-0.40%)
Aug 01, 2023 47.11 47.11 46.76 46.76 1,355 -0.29(-0.61%)
Jul 31, 2023 47.04 47.05 47.04 47.05 353 +0.03(+0.07%)
Jul 28, 2023 46.97 47.02 46.96 47.02 1,385 +0.22(+0.46%)
Jul 27, 2023 47.21 47.21 46.80 46.80 1,046 -0.42(-0.90%)
Jul 26, 2023 47.17 47.24 47.13 47.22 1,211 +0.17(+0.35%)
Jul 25, 2023 47.09 47.09 47.06 47.06 1,272 -0.07(-0.16%)
Jul 24, 2023 47.22 47.22 47.13 47.13 139 -0.03(-0.07%)
Jul 21, 2023 47.21 47.24 47.17 47.17 2,283 +0.08(+0.17%)
Jul 20, 2023 47.05 47.09 47.03 47.09 1,931 -0.29(-0.61%)
Jul 19, 2023 47.32 47.37 47.32 47.37 1,282 +0.09(+0.19%)
Jul 18, 2023 47.34 47.34 47.28 47.28 588 +0.17(+0.37%)
Jul 17, 2023 47.04 47.13 47.04 47.11 1,753 +0.00(+0.01%)
Jul 14, 2023 47.21 47.21 47.10 47.10 703 -0.23(-0.48%)
Jul 13, 2023 47.24 47.33 47.24 47.33 512 +0.32(+0.67%)
Jul 12, 2023 46.87 47.01 46.87 47.01 1,019 +0.45(+0.97%)
Jul 11, 2023 46.57 46.57 46.51 46.56 1,075 +0.13(+0.28%)
Jul 10, 2023 46.28 46.48 46.28 46.43 3,731 +0.12(+0.26%)
Jul 07, 2023 46.32 46.42 46.31 46.31 5,182 +0.01(+0.02%)
Jul 06, 2023 46.33 46.38 46.26 46.30 7,109 -0.31(-0.66%)
Jul 05, 2023 46.77 46.78 46.61 46.61 1,108 -0.24(-0.50%)
Jul 03, 2023 46.85 46.85 46.85 46.85 189 -0.10(-0.22%)
Jun 30, 2023 46.80 46.95 46.80 46.95 282 +0.23(+0.50%)
Jun 29, 2023 46.75 46.75 46.71 46.72 889 -0.29(-0.62%)
Jun 28, 2023 46.91 47.01 46.82 47.01 36,668 +0.26(+0.55%)
Jun 27, 2023 46.75 46.75 46.75 46.75 1,388 -0.22(-0.47%)
Jun 26, 2023 46.97 47.04 46.96 46.97 3,004 +0.10(+0.22%)
Jun 23, 2023 46.87 46.87 46.87 46.87 104 +0.05(+0.11%)
Jun 22, 2023 46.91 46.94 46.82 46.82 1,125 -0.23(-0.50%)
Jun 21, 2023 46.88 47.05 46.88 47.05 1,994 +0.02(+0.04%)
Jun 20, 2023 47.06 47.06 47.03 47.03 422 +0.08(+0.16%)
Jun 16, 2023 46.98 46.98 46.96 46.96 1,528 -0.09(-0.19%)
Jun 15, 2023 46.95 47.07 46.95 47.05 819 +0.09(+0.19%)
May 08, 2023 46.99 46.99 46.96 46.96 521 -0.18(-0.38%)
May 05, 2023 47.14 47.18 47.14 47.14 2,573 -0.08(-0.16%)
May 04, 2023 47.32 47.32 47.22 47.22 862 -0.17(-0.37%)
May 03, 2023 47.31 47.39 47.31 47.39 240 +0.15(+0.33%)
May 02, 2023 46.96 47.24 46.96 47.24 1,268 +0.37(+0.79%)
May 01, 2023 47.19 47.19 46.86 46.86 548 -0.51(-1.07%)
Apr 28, 2023 47.30 47.37 47.30 47.37 281 +0.31(+0.65%)
Apr 27, 2023 47.11 47.11 47.06 47.06 515 -0.15(-0.32%)
Apr 26, 2023 47.41 47.43 47.22 47.22 827 -0.16(-0.33%)
Apr 25, 2023 47.29 47.39 47.29 47.37 445 +0.20(+0.43%)
Apr 24, 2023 47.15 47.17 47.15 47.17 1,100 +0.18(+0.39%)
Apr 21, 2023 46.99 46.99 46.99 46.99 105 -0.01(-0.03%)
Apr 20, 2023 47.06 47.06 47.00 47.00 238 +0.10(+0.22%)
Apr 19, 2023 46.88 46.90 46.86 46.90 424 -0.10(-0.22%)
Apr 18, 2023 46.96 47.06 46.96 47.00 1,276 +0.09(+0.20%)
Apr 17, 2023 47.04 47.08 46.90 46.90 1,160 -0.22(-0.47%)
Apr 14, 2023 47.22 47.29 47.08 47.12 3,179 -0.18(-0.39%)
Apr 13, 2023 47.39 47.39 47.31 47.31 2,956 +0.04(+0.08%)
Apr 12, 2023 47.26 47.32 47.26 47.27 28,642 +0.00(+0.01%)
Apr 11, 2023 47.24 47.26 47.19 47.26 3,400 +0.09(+0.19%)
Apr 10, 2023 47.20 47.20 47.10 47.17 3,398 -0.31(-0.65%)
Apr 06, 2023 47.39 47.52 47.35 47.48 2,764 +0.09(+0.19%)
Apr 05, 2023 47.43 47.49 47.39 47.39 2,940 +0.02(+0.05%)
Apr 04, 2023 47.12 47.37 47.12 47.37 2,382 +0.09(+0.18%)
Apr 03, 2023 47.10 47.28 47.08 47.28 6,590 +0.18(+0.38%)
Mar 31, 2023 46.86 47.10 46.84 47.10 31,028 +0.32(+0.69%)
Mar 30, 2023 46.68 46.78 46.64 46.78 4,250 +0.14(+0.30%)
Mar 29, 2023 46.39 46.64 46.39 46.64 5,195 +0.17(+0.36%)
Mar 28, 2023 46.41 46.47 46.38 46.47 36,898 +0.00(+0.00%)
Mar 27, 2023 46.61 46.61 46.47 46.47 1,130 -0.31(-0.67%)
Mar 24, 2023 46.78 46.83 46.76 46.79 7,251 -0.03(-0.06%)
Mar 23, 2023 46.66 46.81 46.65 46.81 13,215 -0.00(-0.00%)
Mar 22, 2023 46.81 46.81 46.81 46.81 4 +0.27(+0.58%)
Mar 21, 2023 46.52 46.54 46.52 46.54 668 +0.04(+0.09%)
Mar 20, 2023 46.50 46.50 46.50 46.50 130 -0.11(-0.25%)
Mar 17, 2023 46.59 46.71 46.57 46.62 1,132 +0.10(+0.21%)
Mar 16, 2023 46.70 46.70 46.52 46.52 1,969 +0.01(+0.02%)
Mar 15, 2023 46.55 46.56 46.51 46.51 1,837 +0.16(+0.34%)
Mar 14, 2023 46.40 46.42 46.35 46.35 1,207 -0.16(-0.35%)
Mar 13, 2023 46.72 46.86 46.52 46.52 904 +0.10(+0.21%)
Mar 10, 2023 46.50 46.51 46.40 46.42 1,091 +0.41(+0.89%)
Mar 09, 2023 46.01 46.13 46.01 46.01 1,241 -0.04(-0.08%)
Mar 08, 2023 46.16 46.16 46.02 46.05 1,250 -0.08(-0.17%)
Mar 07, 2023 46.18 46.19 46.12 46.12 622 -0.04(-0.09%)
Mar 06, 2023 46.35 46.35 46.17 46.17 796 -0.08(-0.18%)
Mar 03, 2023 46.05 46.25 46.05 46.25 820 +0.47(+1.04%)
Mar 02, 2023 45.78 45.78 45.78 45.78 143 -0.17(-0.36%)
Mar 01, 2023 45.94 45.94 45.94 45.94 554 -0.14(-0.30%)
Feb 28, 2023 46.04 46.10 46.01 46.08 807 -0.06(-0.12%)
Feb 27, 2023 46.13 46.13 46.13 46.13 211 +0.12(+0.27%)
Feb 24, 2023 46.02 46.07 45.99 46.01 1,524 -0.23(-0.50%)
Feb 23, 2023 46.24 46.24 46.24 46.24 384 +0.33(+0.71%)
Feb 22, 2023 45.94 45.94 45.92 45.92 301 +0.08(+0.19%)
Feb 21, 2023 46.01 46.03 45.81 45.83 2,016 -0.52(-1.11%)
Feb 17, 2023 46.35 46.35 46.35 46.35 184 +0.15(+0.33%)
Feb 16, 2023 46.31 46.31 46.19 46.19 302 -0.21(-0.45%)
Feb 15, 2023 46.37 46.40 46.37 46.40 286 -0.15(-0.31%)
Feb 14, 2023 46.42 46.55 46.42 46.55 383 -0.05(-0.10%)
Feb 13, 2023 46.55 46.59 46.55 46.59 266 +0.14(+0.31%)
Feb 10, 2023 46.59 46.59 46.42 46.45 728 -0.28(-0.59%)
Feb 09, 2023 46.82 46.82 46.73 46.73 918 -0.23(-0.48%)
Feb 08, 2023 46.95 46.95 46.95 46.95 1,811 -0.01(-0.03%)
Feb 07, 2023 46.96 46.98 46.96 46.97 715 +0.00(+0.00%)
Feb 06, 2023 47.02 47.04 46.97 46.97 2,451 -0.26(-0.55%)
Feb 03, 2023 47.28 47.28 47.22 47.22 1,943 -0.37(-0.77%)
Feb 02, 2023 47.66 47.66 47.59 47.59 1,677 +0.12(+0.25%)
Feb 01, 2023 47.17 47.47 47.17 47.47 391 +0.40(+0.84%)
Jan 31, 2023 47.05 47.08 46.94 47.08 3,436 +0.17(+0.37%)
Jan 30, 2023 46.97 46.97 46.90 46.90 1,297 -0.18(-0.37%)
Jan 27, 2023 47.03 47.08 47.03 47.08 1,717 +0.05(+0.10%)
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.