FBAOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 4, 2026	34.65	34.65	34.65	34.65	34.65	0.46%
Mar 3, 2026	34.49	34.49	34.49	34.49	34.49	-0.95%
Mar 2, 2026	34.82	34.82	34.82	34.82	34.82	-
Feb 27, 2026	34.82	34.82	34.82	34.82	34.82	-0.23%
Feb 26, 2026	34.90	34.90	34.90	34.90	34.90	-0.48%
Feb 25, 2026	35.07	35.07	35.07	35.07	35.07	0.49%
Feb 24, 2026	34.90	34.90	34.90	34.90	34.90	0.55%
Feb 23, 2026	34.71	34.71	34.71	34.71	34.71	-0.52%
Feb 20, 2026	34.89	34.89	34.89	34.89	34.89	0.61%
Feb 19, 2026	34.68	34.68	34.68	34.68	34.68	-0.14%
Feb 18, 2026	34.73	34.73	34.73	34.73	34.73	0.32%
Feb 17, 2026	34.62	34.62	34.62	34.62	34.62	0.14%
Feb 13, 2026	34.57	34.57	34.57	34.57	34.57	0.03%
Feb 12, 2026	34.56	34.56	34.56	34.56	34.56	-0.75%
Feb 11, 2026	34.82	34.82	34.82	34.82	34.82	-
Feb 10, 2026	34.82	34.82	34.82	34.82	34.82	-0.20%
Feb 9, 2026	34.89	34.89	34.89	34.89	34.89	0.40%
Feb 6, 2026	34.75	34.75	34.75	34.75	34.75	1.28%
Feb 5, 2026	34.31	34.31	34.31	34.31	34.31	-0.64%
Feb 4, 2026	34.53	34.53	34.53	34.53	34.53	-0.38%
Feb 3, 2026	34.66	34.66	34.66	34.66	34.66	-0.43%
Feb 2, 2026	34.81	34.81	34.81	34.81	34.81	0.35%
Jan 30, 2026	34.69	34.69	34.69	34.69	34.69	-0.34%
Jan 29, 2026	34.81	34.81	34.81	34.81	34.81	-0.03%
Jan 28, 2026	34.82	34.82	34.82	34.82	34.82	0.03%
Jan 27, 2026	34.81	34.81	34.81	34.81	34.81	0.46%
Jan 26, 2026	34.65	34.65	34.65	34.65	34.65	0.29%
Jan 23, 2026	34.55	34.55	34.55	34.55	34.55	0.14%
Jan 22, 2026	34.50	34.50	34.50	34.50	34.50	0.47%
Jan 21, 2026	34.34	34.34	34.34	34.34	34.34	0.85%
Jan 20, 2026	34.05	34.05	34.05	34.05	34.05	-1.39%
Jan 16, 2026	34.53	34.53	34.53	34.53	34.53	-
Jan 15, 2026	34.53	34.53	34.53	34.53	34.53	0.20%
Jan 14, 2026	34.46	34.46	34.46	34.46	34.46	-0.35%
Jan 13, 2026	34.58	34.58	34.58	34.58	34.58	-0.03%
Jan 12, 2026	34.59	34.59	34.59	34.59	34.59	0.12%
Jan 9, 2026	34.55	34.55	34.55	34.55	34.55	0.49%
Jan 8, 2026	34.38	34.38	34.38	34.38	34.38	-0.12%
Jan 7, 2026	34.42	34.42	34.42	34.42	34.42	-0.15%
Jan 6, 2026	34.47	34.47	34.47	34.47	34.47	0.41%
Jan 5, 2026	34.33	34.33	34.33	34.33	34.33	0.35%
Jan 2, 2026	34.21	34.21	34.21	34.21	34.21	0.35%
Dec 31, 2025	34.09	34.09	34.09	34.09	34.09	-0.53%
Dec 30, 2025	34.27	34.27	34.27	34.27	34.27	-0.09%
Dec 29, 2025	34.30	34.30	34.30	34.30	34.30	-0.09%
Dec 26, 2025	34.33	34.33	34.33	34.33	34.33	-
Dec 24, 2025	34.33	34.33	34.33	34.33	34.33	0.29%
Dec 23, 2025	34.23	34.23	34.23	34.23	34.23	0.38%
Dec 22, 2025	34.10	34.10	34.10	34.10	34.10	0.47%
Dec 19, 2025	33.94	33.94	33.94	33.94	33.94	-0.82%
Dec 18, 2025	33.78	33.78	33.78	34.22	33.78	0.77%
Dec 17, 2025	33.52	33.52	33.52	33.96	33.52	-0.82%
Dec 16, 2025	33.80	33.80	33.80	34.24	33.80	-0.09%
Dec 15, 2025	33.83	33.83	33.83	34.27	33.83	-0.09%
Dec 12, 2025	33.86	33.86	33.86	34.30	33.86	-0.95%
Dec 11, 2025	34.18	34.18	34.18	34.63	34.18	0.03%
Dec 10, 2025	34.17	34.17	34.17	34.62	34.17	0.61%
Dec 9, 2025	33.97	33.97	33.97	34.41	33.97	-0.09%
Dec 8, 2025	34.00	34.00	34.00	34.44	34.00	-0.12%
Dec 5, 2025	34.04	34.04	34.04	34.48	34.04	0.03%
Dec 4, 2025	34.03	34.03	34.03	34.47	34.03	-0.06%
Dec 3, 2025	34.05	34.05	34.05	34.49	34.05	0.15%
Dec 2, 2025	34.00	34.00	34.00	34.44	34.00	0.15%
Dec 1, 2025	33.95	33.95	33.95	34.39	33.95	-0.43%
Nov 28, 2025	34.10	34.10	34.10	34.54	34.09	0.26%
Nov 26, 2025	34.01	34.01	34.01	34.45	34.01	0.47%
Nov 25, 2025	33.85	33.85	33.85	34.29	33.85	0.59%
Nov 24, 2025	33.65	33.65	33.65	34.09	33.65	1.19%
Nov 21, 2025	33.26	33.26	33.26	33.69	33.26	0.72%
Nov 20, 2025	33.02	33.02	33.02	33.45	33.02	-0.98%
Nov 19, 2025	33.35	33.35	33.35	33.78	33.34	0.33%
Nov 18, 2025	33.24	33.24	33.24	33.67	33.24	-0.56%
Nov 17, 2025	33.42	33.42	33.42	33.86	33.42	-0.50%
Nov 14, 2025	33.59	33.59	33.59	34.03	33.59	-
Nov 13, 2025	33.59	33.59	33.59	34.03	33.59	-1.19%
Nov 12, 2025	34.00	34.00	34.00	34.44	34.00	-0.03%
Nov 11, 2025	34.01	34.01	34.01	34.45	34.01	0.15%
Nov 10, 2025	33.96	33.96	33.96	34.40	33.96	1.12%
Nov 7, 2025	33.58	33.58	33.58	34.02	33.58	0.03%
Nov 6, 2025	33.57	33.57	33.57	34.01	33.57	-0.38%
Nov 5, 2025	33.70	33.70	33.70	34.14	33.70	0.03%
Nov 4, 2025	33.69	33.69	33.69	34.13	33.69	-0.78%
Nov 3, 2025	33.96	33.96	33.96	34.40	33.96	0.20%
Oct 31, 2025	33.89	33.89	33.89	34.33	33.89	0.15%
Oct 30, 2025	33.84	33.84	33.84	34.28	33.84	-0.75%
Oct 29, 2025	34.10	34.10	34.10	34.54	34.09	0.03%
Oct 28, 2025	34.09	34.09	34.09	34.53	34.09	0.23%
Oct 27, 2025	34.01	34.01	34.01	34.45	34.01	0.91%
Oct 24, 2025	33.70	33.70	33.70	34.14	33.70	0.62%
Oct 23, 2025	33.49	33.49	33.49	33.93	33.49	0.38%
Oct 22, 2025	33.36	33.36	33.36	33.80	33.36	-0.35%
Oct 21, 2025	33.48	33.48	33.48	33.92	33.48	-0.06%
Oct 20, 2025	33.50	33.50	33.50	33.94	33.50	0.74%
Oct 17, 2025	33.26	33.26	33.26	33.69	33.26	0.24%
Oct 16, 2025	33.18	33.18	33.18	33.61	33.18	-0.24%
Oct 15, 2025	33.26	33.26	33.26	33.69	33.26	0.30%
Oct 14, 2025	33.16	33.16	33.16	33.59	33.16	-0.06%
Oct 13, 2025	33.18	33.18	33.18	33.61	33.18	1.11%
Oct 10, 2025	32.81	32.81	32.81	33.24	32.81	-4.87%
Oct 9, 2025	33.44	33.44	33.44	34.94	33.44	-0.20%