FBAOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 27, 2026	33.85	33.85	33.85	33.85	33.85	0.09%
Apr 24, 2026	33.82	33.82	33.82	33.82	33.82	0.65%
Apr 23, 2026	33.60	33.60	33.60	33.60	33.60	-0.24%
Apr 22, 2026	33.68	33.68	33.68	33.68	33.68	0.78%
Apr 21, 2026	33.42	33.42	33.42	33.42	33.42	-0.57%
Apr 20, 2026	33.61	33.61	33.61	33.61	33.61	-0.18%
Apr 17, 2026	33.67	33.67	33.67	33.67	33.67	1.02%
Apr 16, 2026	33.33	33.33	33.33	33.33	33.33	0.03%
Apr 15, 2026	33.32	33.32	33.32	33.32	33.32	0.36%
Apr 14, 2026	33.20	33.20	33.20	33.20	33.20	0.94%
Apr 13, 2026	32.89	32.89	32.89	32.89	32.89	0.70%
Apr 10, 2026	32.66	32.66	32.66	32.66	32.66	0.06%
Apr 9, 2026	32.64	32.64	32.64	32.64	32.64	0.52%
Apr 8, 2026	32.47	32.47	32.47	32.47	32.47	1.98%
Apr 7, 2026	31.84	31.84	31.84	31.84	31.84	0.19%
Apr 6, 2026	31.78	31.78	31.78	31.78	31.78	0.28%
Apr 2, 2026	31.69	31.69	31.69	31.69	31.69	0.16%
Apr 1, 2026	31.64	31.64	31.64	31.64	31.64	0.32%
Mar 31, 2026	31.54	31.54	31.54	31.54	31.45	2.04%
Mar 30, 2026	30.91	30.91	30.91	30.91	30.82	-0.16%
Mar 27, 2026	30.96	30.96	30.96	30.96	30.87	-0.99%
Mar 26, 2026	31.27	31.27	31.27	31.27	31.18	-1.60%
Mar 25, 2026	31.78	31.78	31.78	31.78	31.69	0.54%
Mar 24, 2026	31.61	31.61	31.61	31.61	31.52	-0.25%
Mar 23, 2026	31.69	31.69	31.69	31.69	31.60	0.92%
Mar 20, 2026	31.40	31.40	31.40	31.40	31.31	-1.38%
Mar 19, 2026	31.84	31.84	31.84	31.84	31.75	-0.09%
Mar 18, 2026	31.87	31.87	31.87	31.87	31.78	-0.90%
Mar 17, 2026	32.16	32.16	32.16	32.16	32.07	0.25%
Mar 16, 2026	32.08	32.08	32.08	32.08	31.99	0.91%
Mar 13, 2026	31.79	31.79	31.79	31.79	31.70	-0.41%
Mar 12, 2026	31.92	31.92	31.92	31.92	31.83	-1.18%
Mar 11, 2026	32.30	32.30	32.30	32.30	32.21	-0.22%
Mar 10, 2026	32.37	32.37	32.37	32.37	32.28	-0.03%
Mar 9, 2026	32.38	32.38	32.38	32.38	32.29	0.78%
Mar 6, 2026	32.13	32.13	32.13	32.13	32.04	-1.08%
Mar 5, 2026	32.48	32.48	32.48	32.48	32.39	-0.55%
Mar 4, 2026	32.66	32.66	32.66	32.66	32.57	0.46%
Mar 3, 2026	32.51	32.51	32.51	32.51	32.42	-0.94%
Mar 2, 2026	32.82	32.82	32.82	32.82	32.73	-
Feb 27, 2026	32.82	32.82	32.82	32.82	32.73	-0.21%
Feb 26, 2026	32.89	32.89	32.89	32.89	32.80	-0.48%
Feb 25, 2026	33.05	33.05	33.05	33.05	32.95	0.49%
Feb 24, 2026	32.89	32.89	32.89	32.89	32.80	0.55%
Feb 23, 2026	32.71	32.71	32.71	32.71	32.62	-0.52%
Feb 20, 2026	32.88	32.88	32.88	32.88	32.79	0.58%
Feb 19, 2026	32.69	32.69	32.69	32.69	32.60	-0.12%
Feb 18, 2026	32.73	32.73	32.73	32.73	32.64	0.31%
Feb 17, 2026	32.63	32.63	32.63	32.63	32.54	0.15%
Feb 13, 2026	32.58	32.58	32.58	32.58	32.49	0.03%
Feb 12, 2026	32.57	32.57	32.57	32.57	32.48	-0.76%
Feb 11, 2026	32.82	32.82	32.82	32.82	32.73	-
Feb 10, 2026	32.82	32.82	32.82	32.82	32.73	-0.18%
Feb 9, 2026	32.88	32.88	32.88	32.88	32.79	0.40%
Feb 6, 2026	32.75	32.75	32.75	32.75	32.66	1.27%
Feb 5, 2026	32.34	32.34	32.34	32.34	32.25	-0.61%
Feb 4, 2026	32.54	32.54	32.54	32.54	32.45	-0.40%
Feb 3, 2026	32.67	32.67	32.67	32.67	32.58	-0.43%
Feb 2, 2026	32.81	32.81	32.81	32.81	32.72	0.34%
Jan 30, 2026	32.70	32.70	32.70	32.70	32.61	-0.34%
Jan 29, 2026	32.81	32.81	32.81	32.81	32.72	-0.03%
Jan 28, 2026	32.82	32.82	32.82	32.82	32.73	0.03%
Jan 27, 2026	32.81	32.81	32.81	32.81	32.72	0.46%
Jan 26, 2026	32.66	32.66	32.66	32.66	32.57	0.31%
Jan 23, 2026	32.56	32.56	32.56	32.56	32.47	0.12%
Jan 22, 2026	32.52	32.52	32.52	32.52	32.43	0.46%
Jan 21, 2026	32.37	32.37	32.37	32.37	32.28	0.87%
Jan 20, 2026	32.09	32.09	32.09	32.09	32.00	-1.38%
Jan 16, 2026	32.54	32.54	32.54	32.54	32.45	-
Jan 15, 2026	32.54	32.54	32.54	32.54	32.45	0.18%
Jan 14, 2026	32.48	32.48	32.48	32.48	32.39	-0.34%
Jan 13, 2026	32.59	32.59	32.59	32.59	32.50	-0.03%
Jan 12, 2026	32.60	32.60	32.60	32.60	32.51	0.12%
Jan 9, 2026	32.56	32.56	32.56	32.56	32.47	0.49%
Jan 8, 2026	32.40	32.40	32.40	32.40	32.31	-0.12%
Jan 7, 2026	32.44	32.44	32.44	32.44	32.35	-0.15%
Jan 6, 2026	32.49	32.49	32.49	32.49	32.40	0.40%
Jan 5, 2026	32.36	32.36	32.36	32.36	32.27	0.37%
Jan 2, 2026	32.24	32.24	32.24	32.24	32.15	0.34%
Dec 31, 2025	32.13	32.13	32.13	32.13	32.04	-0.53%
Dec 30, 2025	32.30	32.30	32.30	32.30	32.21	-0.09%
Dec 29, 2025	32.33	32.33	32.33	32.33	32.24	-0.09%
Dec 26, 2025	32.36	32.36	32.36	32.36	32.27	-
Dec 24, 2025	32.36	32.36	32.36	32.36	32.27	0.31%
Dec 23, 2025	32.26	32.26	32.26	32.26	32.17	0.37%
Dec 22, 2025	32.14	32.14	32.14	32.14	32.05	0.47%
Dec 19, 2025	31.99	31.99	31.99	31.99	31.90	-0.81%
Dec 18, 2025	32.25	32.25	32.25	32.25	31.72	0.75%
Dec 17, 2025	32.01	32.01	32.01	32.01	31.48	-0.81%
Dec 16, 2025	32.27	32.27	32.27	32.27	31.74	-0.09%
Dec 15, 2025	32.30	32.30	32.30	32.30	31.77	-0.09%
Dec 12, 2025	32.33	32.33	32.33	32.33	31.80	-0.95%
Dec 11, 2025	32.64	32.64	32.64	32.64	32.10	0.03%
Dec 10, 2025	32.63	32.63	32.63	32.63	32.09	0.62%
Dec 9, 2025	32.43	32.43	32.43	32.43	31.90	-0.09%
Dec 8, 2025	32.46	32.46	32.46	32.46	31.93	-0.12%
Dec 5, 2025	32.50	32.50	32.50	32.50	31.97	0.03%
Dec 4, 2025	32.49	32.49	32.49	32.49	31.96	-0.06%
Dec 3, 2025	32.51	32.51	32.51	32.51	31.98	0.15%
Dec 2, 2025	32.46	32.46	32.46	32.46	31.93	0.15%