FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.70	58.05	57.47	58.02	58.02	-0.97%	26,153
Apr 27, 2026	58.32	58.75	57.96	58.59	58.59	0.03%	398,857
Apr 24, 2026	57.96	58.59	57.67	58.57	58.57	1.46%	125,375
Apr 23, 2026	57.80	58.27	57.06	57.73	57.73	-0.79%	103,063
Apr 22, 2026	57.67	58.19	57.56	58.19	58.19	1.70%	21,098
Apr 21, 2026	57.97	57.97	57.00	57.22	57.22	-0.64%	17,755
Apr 20, 2026	57.42	57.80	57.04	57.59	57.59	-0.10%	441,439
Apr 17, 2026	57.31	58.00	57.25	57.65	57.65	1.48%	1,022,017
Apr 16, 2026	56.79	56.91	56.23	56.81	56.81	0.16%	479,976
Apr 15, 2026	56.11	56.74	56.08	56.72	56.72	1.11%	593,201
Apr 14, 2026	55.05	56.14	55.00	56.10	56.10	2.58%	821,112
Apr 13, 2026	53.90	54.78	53.68	54.69	54.69	1.11%	586,104
Apr 10, 2026	53.86	54.35	53.80	54.09	54.09	0.90%	663,568
Apr 9, 2026	53.10	53.65	52.79	53.61	53.61	1.00%	364,715
Apr 8, 2026	53.47	53.64	52.65	53.08	53.08	3.47%	674,357
Apr 7, 2026	50.96	51.34	50.29	51.30	51.30	-0.06%	404,765
Apr 6, 2026	50.94	51.33	50.94	51.33	51.33	0.71%	568,878
Apr 2, 2026	49.81	51.02	49.59	50.97	50.97	0.02%	1,149,790
Apr 1, 2026	50.65	51.33	50.51	50.96	50.96	1.68%	622,787
Mar 31, 2026	48.51	50.25	48.51	50.12	50.12	4.81%	695,114
Mar 30, 2026	48.88	48.88	47.60	47.82	47.82	-1.28%	2,351,141
Mar 27, 2026	49.45	49.45	48.34	48.44	48.44	-2.30%	707,063
Mar 26, 2026	50.50	50.63	49.56	49.58	49.58	-3.01%	446,150
Mar 25, 2026	51.21	51.44	50.87	51.12	51.12	0.98%	446,004
Mar 24, 2026	50.61	50.89	50.31	50.63	50.63	-0.66%	368,314
Mar 23, 2026	50.94	51.58	50.70	50.96	50.96	1.70%	530,393
Mar 20, 2026	51.09	51.09	49.72	50.11	50.11	-2.22%	593,093
Mar 19, 2026	50.81	51.55	50.50	51.25	51.25	-0.35%	1,016,013
Mar 18, 2026	51.96	52.15	51.39	51.43	51.43	-1.36%	859,760
Mar 17, 2026	52.10	52.34	51.95	52.14	52.14	0.31%	426,498
Mar 16, 2026	51.82	52.29	51.58	51.98	51.98	1.44%	752,974
Mar 13, 2026	52.01	52.22	51.08	51.24	51.24	-0.93%	660,147
Mar 12, 2026	52.22	52.34	51.65	51.72	51.72	-2.06%	440,608
Mar 11, 2026	52.90	53.21	52.52	52.81	52.81	-0.15%	403,208
Mar 10, 2026	52.76	53.37	52.60	52.89	52.89	0.11%	522,998
Mar 9, 2026	51.16	52.89	51.03	52.83	52.83	1.69%	553,921
Mar 6, 2026	52.02	52.56	51.77	51.95	51.95	-1.81%	1,267,461
Mar 5, 2026	52.74	53.14	52.15	52.91	52.91	-0.28%	415,547
Mar 4, 2026	52.62	53.24	52.53	53.06	53.06	1.11%	276,062
Mar 3, 2026	52.09	52.63	51.36	52.48	52.48	-1.09%	530,245
Mar 2, 2026	51.98	53.25	51.98	53.06	53.06	0.11%	452,489
Feb 27, 2026	52.89	53.21	52.68	53.00	53.00	-0.95%	479,684
Feb 26, 2026	54.04	54.04	52.95	53.51	53.51	-1.22%	349,358
Feb 25, 2026	53.59	54.23	53.59	54.17	54.17	1.42%	365,899
Feb 24, 2026	52.77	53.58	52.52	53.41	53.41	1.14%	530,216
Feb 23, 2026	53.27	53.66	52.58	52.81	52.81	-1.31%	686,726
Feb 20, 2026	52.65	53.67	52.64	53.51	53.51	1.11%	252,798
Feb 19, 2026	52.81	53.03	52.57	52.92	52.92	-0.21%	341,900
Feb 18, 2026	52.81	53.37	52.62	53.03	53.03	0.82%	393,617
Feb 17, 2026	51.96	52.79	51.56	52.60	52.60	0.77%	428,810
Feb 13, 2026	52.37	52.74	51.90	52.20	52.20	-0.36%	557,952
Feb 12, 2026	53.77	53.88	52.35	52.39	52.39	-2.29%	387,844
Feb 11, 2026	54.32	54.38	53.31	53.62	53.62	-0.54%	448,351
Feb 10, 2026	54.56	54.56	53.91	53.91	53.91	-0.65%	416,727
Feb 9, 2026	53.58	54.54	53.47	54.26	54.26	1.17%	383,506
Feb 6, 2026	52.56	53.76	52.43	53.63	53.63	2.84%	385,650
Feb 5, 2026	52.38	53.20	51.84	52.15	52.15	-1.72%	531,470
Feb 4, 2026	54.03	54.03	52.44	53.06	53.06	-1.69%	453,690
Feb 3, 2026	55.07	55.23	53.42	53.97	53.97	-1.60%	420,550
Feb 2, 2026	54.31	55.14	54.25	54.85	54.85	0.59%	525,063
Jan 30, 2026	55.06	55.23	54.31	54.53	54.53	-1.18%	545,522
Jan 29, 2026	55.53	55.53	54.04	55.18	55.18	-0.50%	474,965
Jan 28, 2026	55.84	55.86	55.26	55.46	55.46	-0.04%	383,413
Jan 27, 2026	55.35	55.70	55.22	55.48	55.48	0.95%	470,390
Jan 26, 2026	54.89	55.22	54.70	54.96	54.96	0.13%	490,815
Jan 23, 2026	54.66	55.01	54.45	54.89	54.89	0.51%	768,343
Jan 22, 2026	54.86	54.86	54.32	54.61	54.61	0.79%	459,852
Jan 21, 2026	53.83	54.55	53.46	54.18	54.18	0.84%	2,581,826
Jan 20, 2026	53.98	54.44	53.61	53.73	53.73	-2.36%	797,172
Jan 16, 2026	55.42	55.46	54.98	55.03	55.03	-0.25%	336,245
Jan 15, 2026	55.49	55.62	55.09	55.17	55.17	0.44%	1,882,066
Jan 14, 2026	55.54	55.54	54.56	54.93	54.93	-1.63%	574,794
Jan 13, 2026	55.86	56.06	55.48	55.84	55.84	0.16%	312,800
Jan 12, 2026	55.20	55.92	55.11	55.75	55.75	0.32%	448,291
Jan 9, 2026	55.25	55.65	55.01	55.57	55.57	0.63%	329,875
Jan 8, 2026	55.63	55.69	54.95	55.22	55.22	-0.86%	291,797
Jan 7, 2026	55.55	56.04	55.42	55.70	55.70	0.20%	442,342
Jan 6, 2026	55.28	55.61	55.03	55.59	55.59	0.89%	418,833
Jan 5, 2026	55.29	55.36	55.02	55.10	55.10	0.27%	570,862
Jan 2, 2026	55.24	55.65	54.60	54.95	54.95	0.20%	661,123
Dec 31, 2025	55.29	55.29	54.80	54.84	54.84	-0.72%	554,195
Dec 30, 2025	55.19	55.43	55.11	55.24	55.24	0.04%	474,825
Dec 29, 2025	55.08	55.38	54.91	55.22	55.22	-0.63%	524,035
Dec 26, 2025	55.55	55.71	55.41	55.57	55.57	0.04%	320,117
Dec 24, 2025	55.35	55.59	55.23	55.55	55.55	0.43%	367,628
Dec 23, 2025	54.83	55.37	54.80	55.31	55.31	0.60%	344,773
Dec 22, 2025	55.00	55.11	54.77	54.98	54.98	0.68%	707,506
Dec 19, 2025	54.03	54.65	54.03	54.61	54.61	1.41%	400,575
Dec 18, 2025	53.78	54.18	53.55	53.85	53.83	1.72%	392,854
Dec 17, 2025	54.18	54.18	52.89	52.94	52.92	-1.94%	629,175
Dec 16, 2025	53.57	54.05	53.47	53.99	53.97	0.37%	523,453
Dec 15, 2025	54.48	54.57	53.71	53.79	53.77	-0.68%	339,774
Dec 12, 2025	55.16	55.24	53.94	54.16	54.14	-2.26%	412,250
Dec 11, 2025	55.29	55.43	54.58	55.41	55.39	-0.25%	347,679
Dec 10, 2025	55.28	55.72	55.01	55.55	55.53	0.29%	396,748
Dec 9, 2025	55.16	55.49	55.01	55.39	55.37	0.27%	338,266
Dec 8, 2025	55.26	55.45	54.98	55.24	55.22	-0.02%	362,446
Dec 5, 2025	55.21	55.53	55.06	55.25	55.23	0.16%	603,050
Dec 4, 2025	55.12	55.16	54.74	55.16	55.14	0.47%	603,337
Dec 3, 2025	54.72	55.11	54.57	54.90	54.88	0.04%	476,901