FBAKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 27, 2026	32.86	32.86	32.86	32.86	32.86	-0.21%
Feb 26, 2026	32.93	32.93	32.93	32.93	32.93	-0.48%
Feb 25, 2026	33.09	33.09	33.09	33.09	33.09	0.49%
Feb 24, 2026	32.93	32.93	32.93	32.93	32.93	0.58%
Feb 23, 2026	32.74	32.74	32.74	32.74	32.74	-0.55%
Feb 20, 2026	32.92	32.92	32.92	32.92	32.92	0.58%
Feb 19, 2026	32.73	32.73	32.73	32.73	32.73	-0.09%
Feb 18, 2026	32.76	32.76	32.76	32.76	32.76	0.28%
Feb 17, 2026	32.67	32.67	32.67	32.67	32.67	0.18%
Feb 13, 2026	32.61	32.61	32.61	32.61	32.61	-
Feb 12, 2026	32.61	32.61	32.61	32.61	32.61	-0.76%
Feb 11, 2026	32.86	32.86	32.86	32.86	32.86	-
Feb 10, 2026	32.86	32.86	32.86	32.86	32.86	-0.15%
Feb 9, 2026	32.91	32.91	32.91	32.91	32.91	0.40%
Feb 6, 2026	32.78	32.78	32.78	32.78	32.78	1.30%
Feb 5, 2026	32.36	32.36	32.36	32.36	32.36	-0.61%
Feb 4, 2026	32.56	32.56	32.56	32.56	32.56	-0.43%
Feb 3, 2026	32.70	32.70	32.70	32.70	32.70	-0.40%
Feb 2, 2026	32.83	32.83	32.83	32.83	32.83	0.31%
Jan 30, 2026	32.73	32.73	32.73	32.73	32.73	-0.33%
Jan 29, 2026	32.84	32.84	32.84	32.84	32.84	-0.03%
Jan 28, 2026	32.85	32.85	32.85	32.85	32.85	0.06%
Jan 27, 2026	32.83	32.83	32.83	32.83	32.83	0.43%
Jan 26, 2026	32.69	32.69	32.69	32.69	32.69	0.34%
Jan 23, 2026	32.58	32.58	32.58	32.58	32.58	0.12%
Jan 22, 2026	32.54	32.54	32.54	32.54	32.54	0.46%
Jan 21, 2026	32.39	32.39	32.39	32.39	32.39	0.87%
Jan 20, 2026	32.11	32.11	32.11	32.11	32.11	-1.38%
Jan 16, 2026	32.56	32.56	32.56	32.56	32.56	-0.03%
Jan 15, 2026	32.57	32.57	32.57	32.57	32.57	0.22%
Jan 14, 2026	32.50	32.50	32.50	32.50	32.50	-0.34%
Jan 13, 2026	32.61	32.61	32.61	32.61	32.61	-0.03%
Jan 12, 2026	32.62	32.62	32.62	32.62	32.62	0.12%
Jan 9, 2026	32.58	32.58	32.58	32.58	32.58	0.49%
Jan 8, 2026	32.42	32.42	32.42	32.42	32.42	-0.12%
Jan 7, 2026	32.46	32.46	32.46	32.46	32.46	-0.15%
Jan 6, 2026	32.51	32.51	32.51	32.51	32.51	0.40%
Jan 5, 2026	32.38	32.38	32.38	32.38	32.38	0.37%
Jan 2, 2026	32.26	32.26	32.26	32.26	32.26	0.37%
Dec 31, 2025	32.14	32.14	32.14	32.14	32.14	-0.53%
Dec 30, 2025	32.31	32.31	32.31	32.31	32.31	-0.12%
Dec 29, 2025	32.35	32.35	32.35	32.35	32.35	-0.09%
Dec 26, 2025	32.38	32.38	32.38	32.38	32.38	0.03%
Dec 24, 2025	32.37	32.37	32.37	32.37	32.37	0.28%
Dec 23, 2025	32.28	32.28	32.28	32.28	32.28	0.37%
Dec 22, 2025	32.16	32.16	32.16	32.16	32.16	0.47%
Dec 19, 2025	32.01	32.01	32.01	32.01	32.01	-0.87%
Dec 18, 2025	31.82	31.82	31.82	32.29	31.82	0.75%
Dec 17, 2025	31.58	31.58	31.58	32.05	31.58	-0.80%
Dec 16, 2025	31.84	31.84	31.84	32.31	31.84	-0.09%
Dec 15, 2025	31.87	31.87	31.87	32.34	31.87	-0.09%
Dec 12, 2025	31.90	31.90	31.90	32.37	31.90	-0.95%
Dec 11, 2025	32.20	32.20	32.20	32.68	32.20	0.03%
Dec 10, 2025	32.19	32.19	32.19	32.67	32.19	0.62%
Dec 9, 2025	32.00	32.00	32.00	32.47	32.00	-0.09%
Dec 8, 2025	32.03	32.03	32.03	32.50	32.03	-0.12%
Dec 5, 2025	32.07	32.07	32.07	32.54	32.07	0.03%
Dec 4, 2025	32.06	32.06	32.06	32.53	32.06	-0.06%
Dec 3, 2025	32.08	32.08	32.08	32.55	32.08	0.18%
Dec 2, 2025	32.02	32.02	32.02	32.49	32.02	0.15%
Dec 1, 2025	31.97	31.97	31.97	32.44	31.97	-0.46%
Nov 28, 2025	32.12	32.12	32.12	32.59	32.12	0.28%
Nov 26, 2025	32.03	32.03	32.03	32.50	32.03	0.46%
Nov 25, 2025	31.88	31.88	31.88	32.35	31.88	0.59%
Nov 24, 2025	31.69	31.69	31.69	32.16	31.69	1.16%
Nov 21, 2025	31.33	31.33	31.33	31.79	31.33	0.70%
Nov 20, 2025	31.11	31.11	31.11	31.57	31.11	-0.97%
Nov 19, 2025	31.42	31.42	31.42	31.88	31.42	0.38%
Nov 18, 2025	31.30	31.30	31.30	31.76	31.30	-0.56%
Nov 17, 2025	31.48	31.48	31.48	31.94	31.48	-0.50%
Nov 14, 2025	31.63	31.63	31.63	32.10	31.63	-
Nov 13, 2025	31.63	31.63	31.63	32.10	31.63	-1.20%
Nov 12, 2025	32.02	32.02	32.02	32.49	32.02	-0.03%
Nov 11, 2025	32.03	32.03	32.03	32.50	32.03	0.15%
Nov 10, 2025	31.98	31.98	31.98	32.45	31.98	1.12%
Nov 7, 2025	31.62	31.62	31.62	32.09	31.62	0.03%
Nov 6, 2025	31.61	31.61	31.61	32.08	31.61	-0.40%
Nov 5, 2025	31.74	31.74	31.74	32.21	31.74	0.06%
Nov 4, 2025	31.72	31.72	31.72	32.19	31.72	-0.80%
Nov 3, 2025	31.98	31.98	31.98	32.45	31.98	0.22%
Oct 31, 2025	31.91	31.91	31.91	32.38	31.91	0.12%
Oct 30, 2025	31.87	31.87	31.87	32.34	31.87	-0.71%
Oct 29, 2025	32.10	32.10	32.10	32.57	32.10	0.03%
Oct 28, 2025	32.09	32.09	32.09	32.56	32.09	0.18%
Oct 27, 2025	32.03	32.03	32.03	32.50	32.03	0.93%
Oct 24, 2025	31.73	31.73	31.73	32.20	31.73	0.59%
Oct 23, 2025	31.54	31.54	31.54	32.01	31.54	0.41%
Oct 22, 2025	31.42	31.42	31.42	31.88	31.42	-0.34%
Oct 21, 2025	31.52	31.52	31.52	31.99	31.52	-0.06%
Oct 20, 2025	31.54	31.54	31.54	32.01	31.54	0.76%
Oct 17, 2025	31.31	31.31	31.31	31.77	31.31	0.22%
Oct 16, 2025	31.24	31.24	31.24	31.70	31.24	-0.22%
Oct 15, 2025	31.31	31.31	31.31	31.77	31.31	0.28%
Oct 14, 2025	31.22	31.22	31.22	31.68	31.22	-0.06%
Oct 13, 2025	31.24	31.24	31.24	31.70	31.24	1.12%
Oct 10, 2025	30.89	30.89	30.89	31.35	30.89	-4.94%
Oct 9, 2025	31.43	31.43	31.43	32.98	31.43	-0.21%
Oct 8, 2025	31.50	31.50	31.50	33.05	31.50	0.46%
Oct 7, 2025	31.35	31.35	31.35	32.90	31.35	-0.18%
Oct 6, 2025	31.41	31.41	31.41	32.96	31.41	0.18%