FBFBP2
Jun 08, 2022 Dec 01, 2023
Jan 26, 2018 Feb 11, 2020

Stock Code: FB

Date Open High Low Close Average Volume Value
December 1, 2023 49.95 49.95 48.90 49.60 49.26 62,500.00 3,075,655.00
November 30, 2023 50.00 50.00 48.95 49.90 49.17 152,820.00 7,514,552.50
November 29, 2023 49.95 50.00 48.65 50.00 49.30 59,400.00 2,928,360.00
November 28, 2023 50.00 50.00 48.60 49.95 49.90 21,680.00 1,081,737.50
November 24, 2023 49.25 50.00 48.95 50.00 49.65 114,800.00 5,699,795.00
November 23, 2023 50.00 50.00 48.50 48.95 48.96 150,140.00 7,350,717.50
November 22, 2023 50.00 50.00 46.05 50.00 49.12 205,640.00 10,101,183.00
November 21, 2023 49.55 50.25 49.55 50.00 49.93 33,120.00 1,653,676.00
November 20, 2023 49.95 50.25 49.90 50.25 50.08 40,430.00 2,024,646.00
November 17, 2023 50.00 50.00 49.50 50.00 49.87 103,300.00 5,151,900.00
November 16, 2023 50.00 50.00 49.15 49.70 49.51 211,900.00 10,492,137.50
November 15, 2023 50.00 50.00 49.50 50.00 49.98 79,660.00 3,981,361.00
November 14, 2023 49.80 50.80 49.80 50.00 50.05 144,080.00 7,211,735.50
November 13, 2023 50.00 50.05 49.90 50.00 49.96 15,150.00 756,930.50
November 10, 2023 50.00 50.15 49.80 50.00 50.00 30,970.00 1,548,575.50
November 9, 2023 50.75 50.75 49.80 50.00 50.08 130,210.00 6,520,339.00
November 8, 2023 50.75 50.85 50.00 50.75 50.39 87,260.00 4,397,330.00
November 7, 2023 50.85 50.90 49.75 50.80 50.49 21,920.00 1,106,741.50
November 6, 2023 49.60 50.85 49.60 50.85 50.22 45,470.00 2,283,472.50
November 3, 2023 50.90 50.90 49.60 50.60 50.41 21,610.00 1,089,383.50
October 31, 2023 50.40 50.90 49.50 50.90 50.43 65,490.00 3,302,746.00
October 27, 2023 50.80 51.00 49.55 50.40 50.19 22,190.00 1,113,659.00
October 26, 2023 51.50 51.60 50.80 50.80 50.90 17,150.00 872,975.50
October 25, 2023 51.50 51.50 50.90 51.50 51.20 14,350.00 734,710.00
October 24, 2023 50.85 51.50 50.85 51.50 51.24 11,990.00 614,383.50
October 23, 2023 52.00 52.00 50.85 51.40 51.32 19,650.00 1,008,532.50
October 20, 2023 51.60 52.20 51.05 52.00 51.75 17,000.00 879,775.50
October 19, 2023 52.00 52.00 50.85 51.60 51.80 35,660.00 1,847,100.50
October 18, 2023 52.25 52.50 51.00 52.00 52.16 63,350.00 3,304,175.00
October 17, 2023 51.70 52.00 50.90 51.95 51.57 35,370.00 1,824,019.00
October 16, 2023 51.25 51.50 50.55 51.50 51.22 26,490.00 1,356,789.00
October 13, 2023 51.30 51.50 50.55 51.50 51.22 35,520.00 1,819,204.50
October 12, 2023 52.00 52.00 50.60 51.50 51.06 18,570.00 948,169.50
October 11, 2023 51.00 51.50 50.90 51.50 51.08 29,870.00 1,525,900.00
October 10, 2023 51.90 51.90 50.60 51.80 51.31 31,820.00 1,632,684.00
October 9, 2023 52.20 52.20 51.05 51.95 51.61 42,060.00 2,170,797.50
October 6, 2023 52.30 52.35 51.30 52.30 51.71 4,520.00 233,726.00
October 5, 2023 52.35 52.40 51.10 52.30 51.72 9,540.00 493,405.00
October 4, 2023 52.40 52.40 51.00 52.40 51.64 11,060.00 571,116.00
October 3, 2023 53.00 53.00 50.55 52.40 52.28 26,400.00 1,380,183.00
October 2, 2023 53.20 53.20 52.70 52.90 53.02 27,220.00 1,443,242.50
September 29, 2023 53.00 53.05 52.50 53.00 52.89 16,360.00 865,322.50
September 28, 2023 52.75 53.00 52.75 53.00 52.95 12,640.00 669,320.00
September 27, 2023 53.00 53.00 52.70 52.70 52.88 11,800.00 623,933.50
September 26, 2023 52.95 53.25 52.50 53.00 52.97 118,320.00 6,267,578.50
September 25, 2023 52.95 52.95 52.00 52.95 52.88 106,120.00 5,611,708.50
September 22, 2023 52.00 52.95 51.80 52.95 52.04 69,420.00 3,612,899.00
September 21, 2023 52.10 52.10 51.00 52.00 51.71 14,620.00 755,963.00
September 20, 2023 52.10 52.25 50.55 52.00 51.53 82,180.00 4,234,547.50
September 19, 2023 52.10 52.10 51.25 52.10 51.76 90,370.00 4,677,394.50
September 18, 2023 52.95 52.95 51.00 52.10 51.94 53,910.00 2,799,948.00
September 15, 2023 52.50 52.95 51.50 52.25 52.18 44,290.00 2,311,189.50
September 14, 2023 50.65 53.00 50.40 52.45 52.02 104,310.00 5,426,242.50
September 13, 2023 50.80 50.80 50.00 50.65 50.59 20,380.00 1,030,991.00
September 12, 2023 50.90 50.90 49.75 50.65 50.11 33,450.00 1,676,104.00
September 11, 2023 50.60 50.60 49.90 50.25 50.16 240,880.00 12,083,478.00
September 8, 2023 50.65 51.00 49.95 50.85 50.30 85,080.00 4,279,217.50
September 7, 2023 50.80 50.80 50.50 50.75 50.74 15,700.00 796,670.00
September 6, 2023 49.85 50.80 49.85 50.80 50.27 224,560.00 11,288,865.00
September 5, 2023 50.80 51.00 49.85 50.00 50.04 170,820.00 8,547,112.50
September 4, 2023 51.00 51.00 49.30 50.80 50.13 61,320.00 3,073,905.50
September 1, 2023 51.50 51.50 50.00 50.85 50.83 37,640.00 1,913,113.00
August 31, 2023 51.50 51.50 49.75 50.90 50.31 132,270.00 6,654,626.00
August 30, 2023 50.20 51.50 50.00 51.50 50.53 46,030.00 2,326,074.00
August 29, 2023 50.00 50.20 49.70 50.20 49.92 82,070.00 4,097,090.50
August 25, 2023 50.00 50.50 49.05 50.50 50.03 24,280.00 1,214,701.00
August 24, 2023 50.00 50.40 49.95 50.40 50.20 30,660.00 1,539,136.50
August 23, 2023 50.50 50.50 49.90 50.10 50.02 84,220.00 4,212,723.50
August 22, 2023 50.00 50.45 49.85 50.00 50.03 82,090.00 4,106,655.00
August 18, 2023 50.20 51.00 49.00 50.50 50.17 154,350.00 7,743,084.00
August 17, 2023 49.25 50.20 49.00 50.20 50.09 38,070.00 1,907,079.00
August 16, 2023 49.80 50.00 49.20 50.00 49.77 71,500.00 3,558,690.00
August 15, 2023 50.00 50.00 49.60 49.90 49.89 133,860.00 6,678,816.00
August 14, 2023 49.80 50.00 48.55 50.00 49.40 56,400.00 2,786,156.50
August 11, 2023 50.90 50.90 48.90 50.00 49.50 164,040.00 8,120,663.50
August 10, 2023 50.95 50.95 49.95 50.95 50.74 26,280.00 1,333,495.50
August 9, 2023 51.00 51.00 50.10 51.00 50.85 15,140.00 769,900.50
August 8, 2023 51.45 51.45 50.05 50.50 50.44 17,340.00 874,556.00
August 7, 2023 50.70 51.50 49.80 51.50 50.35 54,420.00 2,739,843.50
August 4, 2023 50.50 50.50 50.10 50.50 50.43 9,490.00 478,600.00
August 3, 2023 50.00 51.40 50.00 50.05 50.85 58,760.00 2,987,849.50
August 2, 2023 50.80 50.95 50.00 50.00 50.23 32,880.00 1,651,516.50
August 1, 2023 50.95 50.95 50.80 50.80 50.84 5,040.00 256,215.00
July 31, 2023 50.95 50.95 50.05 50.95 50.43 41,680.00 2,102,037.00
July 28, 2023 50.85 50.95 50.05 50.95 50.81 16,800.00 853,677.00
July 27, 2023 50.85 50.95 50.85 50.90 50.86 81,840.00 4,162,351.50
July 26, 2023 50.90 50.90 50.05 50.85 50.61 57,240.00 2,897,054.00
July 25, 2023 50.95 50.95 50.05 50.80 50.63 16,640.00 842,518.00
July 24, 2023 51.00 51.45 49.75 50.85 50.04 151,180.00 7,564,541.50
July 21, 2023 50.95 51.00 50.05 51.00 50.74 32,660.00 1,657,021.00
July 20, 2023 50.80 50.95 50.00 50.95 50.64 96,280.00 4,875,187.50
July 19, 2023 50.00 50.80 49.00 50.80 50.18 90,840.00 4,557,973.50
July 18, 2023 49.20 51.45 49.20 50.00 49.92 73,400.00 3,663,995.00
July 17, 2023 48.35 49.50 48.35 49.50 49.16 47,100.00 2,315,495.00
July 14, 2023 48.20 48.35 48.05 48.35 48.19 105,000.00 5,059,880.00
July 13, 2023 47.80 48.40 47.50 48.25 48.10 158,200.00 7,609,685.00
July 12, 2023 46.45 47.95 46.45 47.70 47.51 132,800.00 6,309,335.00
July 11, 2023 47.50 48.00 47.25 47.50 47.50 48,800.00 2,317,940.00
July 10, 2023 47.50 48.00 46.30 47.50 47.44 85,800.00 4,070,430.00
July 7, 2023 47.00 47.75 46.40 47.50 47.55 57,100.00 2,715,385.00
July 6, 2023 47.40 47.80 46.50 47.50 47.57 81,800.00 3,891,490.00
July 5, 2023 46.50 47.00 46.25 47.00 46.50 174,200.00 8,100,850.00
July 4, 2023 45.50 46.50 45.50 46.50 46.34 33,200.00 1,538,570.00
July 3, 2023 45.00 46.00 44.50 46.00 45.19 35,100.00 1,586,320.00
June 30, 2023 44.95 45.00 44.70 45.00 44.90 30,100.00 1,351,590.00
June 29, 2023 44.90 44.95 44.50 44.95 44.93 22,600.00 1,015,475.00
June 27, 2023 44.35 44.55 44.00 44.50 44.21 217,900.00 9,633,625.00
June 26, 2023 44.30 44.95 44.30 44.95 44.64 287,500.00 12,834,820.00
June 23, 2023 44.50 44.50 44.20 44.30 44.45 5,000.00 222,255.00
June 22, 2023 44.90 44.90 44.00 44.15 44.13 311,100.00 13,729,925.00
June 21, 2023 45.00 45.45 44.10 44.90 44.48 121,100.00 5,385,960.00
June 20, 2023 45.90 45.90 44.10 45.00 44.78 31,400.00 1,406,210.00
June 19, 2023 45.50 45.50 44.50 45.50 44.65 202,500.00 9,041,805.00
June 16, 2023 45.25 46.00 45.00 45.50 45.28 205,400.00 9,300,660.00
June 15, 2023 45.00 45.00 44.10 44.90 44.71 157,000.00 7,019,480.00
June 14, 2023 46.10 46.10 44.95 45.45 45.50 228,700.00 10,406,910.00
June 13, 2023 47.50 47.50 45.95 46.00 46.06 64,600.00 2,975,475.00
June 9, 2023 46.00 47.00 46.00 47.00 46.59 55,200.00 2,571,800.00
June 8, 2023 46.95 47.00 46.00 46.50 46.45 35,800.00 1,662,770.00
June 7, 2023 46.10 46.50 45.85 46.45 46.28 125,300.00 5,798,665.00
June 6, 2023 46.00 47.00 46.00 46.10 46.39 5,200.00 241,215.00
June 5, 2023 46.35 47.00 46.00 46.00 46.12 28,900.00 1,332,815.00
June 2, 2023 47.00 47.00 46.00 46.35 46.21 42,200.00 1,950,250.00
June 1, 2023 47.15 47.50 47.15 47.40 47.38 74,000.00 3,506,325.00
May 31, 2023 47.45 47.45 47.30 47.40 47.38 56,300.00 2,667,725.00
May 30, 2023 47.50 47.50 46.90 47.40 47.40 25,600.00 1,213,320.00
May 29, 2023 47.45 47.50 46.00 47.50 47.25 111,500.00 5,268,710.00
May 26, 2023 47.30 47.40 46.50 47.40 47.20 49,400.00 2,331,700.00
May 25, 2023 47.45 47.50 46.60 47.00 46.99 162,700.00 7,644,575.00
May 24, 2023 46.75 47.00 46.05 47.00 46.80 74,300.00 3,477,055.00
May 23, 2023 46.85 46.85 46.50 46.85 46.78 101,000.00 4,724,730.00
May 22, 2023 46.10 46.90 46.10 46.50 46.42 128,800.00 5,978,585.00
May 19, 2023 46.30 46.95 46.00 46.10 46.21 30,600.00 1,414,005.00
May 18, 2023 47.30 47.35 46.20 46.30 46.33 63,800.00 2,956,110.00
May 17, 2023 47.00 47.05 46.50 46.70 46.75 82,700.00 3,866,100.00
May 16, 2023 46.85 47.45 46.85 46.95 46.94 203,000.00 9,529,365.00
May 15, 2023 47.30 47.95 46.80 47.00 47.19 130,600.00 6,162,800.00
May 12, 2023 47.50 47.50 47.35 47.40 47.44 14,100.00 668,950.00
May 11, 2023 47.95 48.00 47.30 47.50 47.49 37,000.00 1,757,000.00
May 10, 2023 48.00 48.00 47.25 47.50 47.69 50,300.00 2,398,985.00
May 9, 2023 47.50 47.50 47.30 47.50 47.39 95,400.00 4,520,580.00
May 8, 2023 47.95 48.00 47.30 47.50 47.66 22,000.00 1,048,590.00
May 5, 2023 47.50 47.60 47.20 47.20 47.34 14,700.00 695,860.00
May 4, 2023 47.50 47.50 47.15 47.50 47.38 10,400.00 492,750.00
May 3, 2023 47.80 47.80 47.45 47.50 47.55 20,000.00 951,030.00
May 2, 2023 47.95 48.00 47.15 47.80 47.80 12,300.00 587,930.00
April 28, 2023 48.60 48.60 47.10 47.10 47.61 4,400.00 209,485.00
April 27, 2023 48.00 48.00 47.10 47.10 47.29 14,700.00 695,195.00
April 26, 2023 48.10 48.65 48.00 48.00 48.03 50,400.00 2,420,775.00
April 25, 2023 48.70 48.70 47.90 47.90 47.95 88,900.00 4,263,170.00
April 24, 2023 47.50 48.00 47.50 48.00 47.91 44,300.00 2,122,405.00
April 20, 2023 48.50 48.50 47.95 47.95 48.04 12,700.00 610,130.00
April 19, 2023 48.00 48.25 48.00 48.25 48.02 12,700.00 609,900.00
April 18, 2023 48.90 48.90 48.00 48.00 48.18 15,400.00 741,925.00
April 17, 2023 48.15 48.40 48.10 48.35 48.31 11,600.00 560,345.00
April 14, 2023 48.90 50.00 48.00 48.25 49.28 255,600.00 12,596,595.00
April 13, 2023 48.00 48.75 48.00 48.50 48.25 14,500.00 699,570.00
April 12, 2023 48.90 48.90 48.00 48.00 48.43 176,100.00 8,528,760.00
April 11, 2023 48.50 49.00 48.00 48.45 48.47 28,000.00 1,357,050.00
April 5, 2023 49.00 49.35 48.05 48.50 48.52 18,500.00 897,710.00
April 4, 2023 48.80 49.30 47.50 48.50 48.52 275,900.00 13,386,375.00
April 3, 2023 48.00 48.95 47.95 48.80 48.29 4,900.00 236,625.00
March 31, 2023 48.00 48.25 47.85 48.00 47.99 82,300.00 3,949,475.00
March 30, 2023 48.75 48.75 48.35 48.35 48.49 5,200.00 252,160.00
March 29, 2023 47.00 48.85 47.00 48.35 48.66 57,700.00 2,807,800.00
March 28, 2023 48.00 48.25 46.60 47.00 47.13 60,400.00 2,846,535.00
March 27, 2023 48.00 49.35 48.00 48.00 48.12 16,900.00 813,215.00
March 24, 2023 48.05 48.50 47.50 48.50 48.01 48,900.00 2,347,620.00
March 23, 2023 48.30 48.30 48.00 48.05 48.04 34,200.00 1,642,990.00
March 22, 2023 48.50 48.50 47.50 48.30 48.36 43,400.00 2,098,900.00
March 21, 2023 48.80 49.35 48.80 48.80 49.01 19,300.00 945,980.00
March 20, 2023 48.20 49.00 48.00 48.50 48.30 44,900.00 2,168,510.00
March 17, 2023 48.50 48.60 48.20 48.20 48.42 134,200.00 6,497,330.00
March 16, 2023 49.30 49.30 48.10 48.50 48.46 500,400.00 24,250,305.00
March 15, 2023 52.00 52.25 49.50 49.50 50.93 1,053,400.00 53,649,784.50
March 14, 2023 53.50 53.50 50.05 52.40 51.84 171,400.00 8,885,585.50
March 13, 2023 53.95 53.95 52.90 53.50 53.37 93,640.00 4,998,021.00
March 10, 2023 53.00 54.75 52.50 53.50 53.51 679,160.00 36,344,916.00
March 9, 2023 52.50 53.75 52.45 53.00 53.14 109,200.00 5,803,318.00
March 8, 2023 52.30 52.50 51.75 52.50 52.14 104,790.00 5,463,651.00
March 7, 2023 52.30 52.50 51.50 52.50 52.36 230,940.00 12,092,821.50
March 6, 2023 52.30 52.50 51.20 51.70 51.67 55,660.00 2,875,762.50
March 3, 2023 51.65 53.00 51.40 52.30 52.40 242,470.00 12,704,327.50
March 2, 2023 52.25 52.75 51.50 51.50 51.70 56,270.00 2,908,893.50
March 1, 2023 52.85 52.85 51.40 52.25 52.21 28,960.00 1,511,995.50
February 28, 2023 52.00 52.95 51.00 52.90 52.47 279,010.00 14,639,841.50
February 27, 2023 51.50 52.00 50.40 52.00 51.71 238,580.00 12,337,563.50
February 23, 2023 51.50 52.00 50.35 52.00 51.03 680,520.00 34,727,914.00
February 22, 2023 51.20 52.00 49.00 52.00 49.86 283,000.00 14,109,880.00
February 21, 2023 51.20 51.20 50.75 51.20 51.11 224,660.00 11,483,379.50
February 20, 2023 51.25 51.25 50.20 51.20 51.05 360,680.00 18,412,949.50
February 17, 2023 50.50 51.40 49.55 51.25 50.87 147,430.00 7,499,722.00
February 16, 2023 49.50 54.95 49.20 50.50 50.34 72,100.00 3,629,850.00
February 15, 2023 50.25 50.25 47.55 49.50 49.30 374,310.00 18,453,692.50
February 14, 2023 50.00 50.30 47.00 50.30 49.88 172,380.00 8,598,063.50
February 13, 2023 49.30 50.10 49.30 50.00 49.84 338,400.00 16,865,715.00
February 10, 2023 49.80 49.85 48.50 49.20 49.27 95,700.00 4,715,445.00
February 9, 2023 50.00 50.00 49.20 49.80 49.75 312,630.00 15,554,530.50
February 8, 2023 49.65 50.00 49.50 50.00 49.62 247,300.00 12,272,175.00
February 7, 2023 50.00 50.00 49.30 49.60 49.57 286,590.00 14,207,037.00
February 6, 2023 50.10 51.70 49.55 50.00 50.02 157,640.00 7,885,690.00
February 3, 2023 49.40 50.00 48.80 50.00 49.51 2,634,600.00 130,426,010.00
February 2, 2023 47.80 49.65 47.80 49.30 49.26 1,430,900.00 70,487,835.00
February 1, 2023 47.00 47.75 46.25 47.65 47.16 432,500.00 20,397,295.00
January 31, 2023 45.90 46.20 44.25 46.20 45.52 315,000.00 14,338,575.00
January 30, 2023 47.10 47.90 45.00 45.60 46.43 221,700.00 10,292,445.00
January 27, 2023 46.15 47.90 45.80 47.00 46.88 1,331,700.00 62,426,185.00
January 26, 2023 43.80 46.30 43.80 46.10 45.47 453,600.00 20,624,185.00
January 25, 2023 43.50 43.75 43.45 43.75 43.52 335,000.00 14,578,810.00
January 24, 2023 43.50 43.55 43.30 43.40 43.45 262,900.00 11,422,590.00
January 23, 2023 43.50 43.70 43.30 43.50 43.52 100,500.00 4,373,955.00
January 20, 2023 43.00 43.60 42.50 43.40 0.00 106,800.00 0.00
January 19, 2023 43.15 43.25 42.50 43.00 0.00 249,400.00 0.00
January 18, 2023 42.80 43.15 42.55 43.10 0.00 156,000.00 0.00
January 17, 2023 42.75 42.85 42.50 42.70 0.00 240,400.00 0.00
January 16, 2023 42.75 42.75 42.45 42.60 0.00 157,700.00 0.00
January 13, 2023 42.00 42.90 42.00 42.75 0.00 169,600.00 0.00
January 12, 2023 42.05 42.05 41.00 41.50 0.00 159,000.00 0.00
January 11, 2023 42.30 42.60 41.75 42.05 0.00 219,300.00 0.00
January 10, 2023 41.10 42.30 41.10 42.30 0.00 423,700.00 0.00
January 9, 2023 39.80 41.75 39.70 41.10 40.97 452,500.00 18,539,725.00
January 6, 2023 39.60 39.95 39.00 39.60 39.56 55,800.00 2,207,235.00
January 5, 2023 39.50 39.60 39.00 39.55 39.41 112,900.00 4,449,795.00
January 4, 2023 38.50 39.05 38.10 38.60 38.70 195,500.00 7,565,095.00
January 3, 2023 38.70 39.00 38.10 38.10 38.43 70,000.00 2,689,905.00
Redeemed Redeemed