TipRanks
Go Ultimate55% OFF

Fms (FBRT) Historical Prices

IL:FBRT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202614,560.0014,620.0014,140.0014,180.0014,180.00-1.53%7,3650.88
Oct 29, 202614,500.0014,700.0014,270.0014,400.0014,400.00-0.69%5,5540.66
Oct 28, 202614,700.0014,710.0014,250.0014,500.0014,500.00-1.36%15,2681.85
Oct 26, 202614,970.0015,260.0014,490.0014,700.0014,700.00-1.80%13,7871.70
Oct 23, 202614,800.0015,160.0014,790.0014,970.0014,970.00+1.15%3,9460.49
Oct 22, 202614,710.0015,000.0014,680.0014,800.0014,800.00+0.00%7,5500.93
Oct 21, 202614,910.0014,960.0014,670.0014,800.0014,800.00-1.33%7,5650.94
Oct 20, 202615,060.0015,060.0014,600.0015,000.0015,000.00+3.31%11,4891.43
Oct 19, 202614,070.0014,520.0013,900.0014,520.0014,520.00+3.20%12,7551.61
Oct 16, 202613,750.0014,200.0013,750.0014,070.0014,070.00+2.33%4,8800.61
Oct 15, 202613,780.0013,990.0013,380.0013,750.0013,750.00-0.22%17,6062.27
Oct 14, 202613,300.0013,920.0013,160.0013,780.0013,780.00+3.61%12,2161.59
Oct 13, 202612,990.0013,550.0012,950.0013,300.0013,300.00+2.39%17,7112.36
Oct 12, 202613,240.0013,260.0012,860.0012,990.0012,990.00-1.89%18,3682.51
Oct 09, 202613,380.0013,480.0013,190.0013,240.0013,240.00-1.05%3,8860.53
Oct 08, 202613,600.0013,650.0013,150.0013,380.0013,380.00-1.62%22,7193.20
Oct 07, 202614,260.0014,600.0013,600.0013,600.0013,600.00-4.63%13,4141.92
Oct 06, 202614,300.0015,060.0014,150.0014,260.0014,260.00-0.28%17,1212.53
Oct 05, 202614,600.0014,890.0014,300.0014,300.0014,300.00-2.05%13,1571.97
Oct 01, 202614,810.0014,810.0014,600.0014,600.0014,600.00-1.42%11,0731.67
Sep 30, 202614,320.0014,910.0014,240.0014,810.0014,810.00+3.42%8,8971.35
Sep 29, 202614,130.0014,460.0014,200.0014,320.0014,320.00+1.34%5,2220.79
Sep 28, 202614,510.0014,550.0014,080.0014,130.0014,130.00-2.62%3,8200.57
Sep 24, 202614,050.0015,030.0013,700.0014,510.0014,510.00+3.27%11,7631.73
Sep 23, 202614,000.0014,600.0014,000.0014,050.0014,050.00-3.50%7,3301.06
Sep 22, 202614,880.0015,280.0014,480.0014,560.0014,560.00-2.02%7,2501.05
Sep 17, 202614,590.0015,000.0014,440.0014,860.0014,860.00+1.85%10,6851.57
Sep 16, 202613,930.0014,760.0013,930.0014,590.0014,590.00+4.74%10,1921.49
Sep 15, 202614,370.0014,300.0013,880.0013,930.0013,930.00-3.06%10,4221.53
Sep 14, 202614,450.0014,650.0014,090.0014,370.0014,370.00-0.55%8,6181.27
Sep 10, 202614,910.0014,910.0014,250.0014,450.0014,450.00-3.09%16,4242.49
Sep 09, 202615,340.0015,500.0014,790.0014,910.0014,910.00-2.80%8,2441.26
Sep 08, 202615,600.0015,700.0015,250.0015,340.0015,340.00-1.67%7,8011.20
Sep 07, 202615,440.0016,030.0015,100.0015,600.0015,600.00+1.04%5,1320.78
Sep 04, 202615,640.0015,720.0015,390.0015,440.0015,440.00-1.28%3,6390.55
Sep 03, 202616,600.0016,670.0015,510.0015,640.0015,640.00-5.21%8,5081.30
Sep 02, 202615,840.0016,500.0015,750.0016,500.0016,500.00+4.17%6,8261.01
Sep 01, 202615,410.0016,060.0015,290.0015,840.0015,840.00+2.79%8,7461.27
Aug 31, 202615,910.0015,950.0015,230.0015,410.0015,410.00-3.14%14,3322.11
Aug 28, 202616,230.0016,240.0015,690.0015,910.0015,910.00+1.40%3,7750.54
Aug 27, 202615,440.0015,770.0015,200.0015,690.0015,690.00+1.62%9,3451.03
Aug 26, 202615,630.0015,880.0015,360.0015,440.0015,440.00-1.22%4,5540.50
Aug 25, 202615,820.0016,240.0015,630.0015,630.0015,630.00-1.20%9,1751.01
Aug 24, 202616,650.0016,520.0015,820.0015,820.0015,820.00-4.98%6,4560.70
Aug 21, 202616,730.0016,760.0016,430.0016,650.0016,650.00-0.48%2,9700.32
Aug 20, 202616,900.0017,090.0016,640.0016,730.0016,730.00-1.01%2,1960.23
Aug 19, 202616,920.0017,290.0016,890.0016,900.0016,900.00-0.12%4,2860.44
Aug 18, 202616,920.0016,920.0016,540.0016,920.0016,920.00+0.00%4,3010.43
Aug 17, 202617,770.0017,770.0016,920.0016,920.0016,920.00-4.78%5,0670.50
Aug 14, 202617,950.0018,030.0017,730.0017,770.0017,770.00-1.00%1,9870.19