FBAQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	33.67	33.67	33.67	33.67	33.67	0.03%
Dec 4, 2025	33.66	33.66	33.66	33.66	33.66	-0.06%
Dec 3, 2025	33.68	33.68	33.68	33.68	33.68	0.15%
Dec 2, 2025	33.63	33.63	33.63	33.63	33.63	0.15%
Dec 1, 2025	33.58	33.58	33.58	33.58	33.58	-0.42%
Nov 28, 2025	33.72	33.72	33.72	33.72	33.72	0.24%
Nov 26, 2025	33.64	33.64	33.64	33.64	33.64	0.48%
Nov 25, 2025	33.48	33.48	33.48	33.48	33.48	0.60%
Nov 24, 2025	33.28	33.28	33.28	33.28	33.28	1.19%
Nov 21, 2025	32.89	32.89	32.89	32.89	32.89	0.67%
Nov 20, 2025	32.67	32.67	32.67	32.67	32.67	-0.97%
Nov 19, 2025	32.99	32.99	32.99	32.99	32.99	0.37%
Nov 18, 2025	32.87	32.87	32.87	32.87	32.87	-0.57%
Nov 17, 2025	33.06	33.06	33.06	33.06	33.06	-0.48%
Nov 14, 2025	33.22	33.22	33.22	33.22	33.22	-0.03%
Nov 13, 2025	33.23	33.23	33.23	33.23	33.23	-1.22%
Nov 12, 2025	33.64	33.64	33.64	33.64	33.64	-0.03%
Nov 11, 2025	33.65	33.65	33.65	33.65	33.65	0.18%
Nov 10, 2025	33.59	33.59	33.59	33.59	33.59	1.14%
Nov 7, 2025	33.21	33.21	33.21	33.21	33.21	0.03%
Nov 6, 2025	33.20	33.20	33.20	33.20	33.20	-0.42%
Nov 5, 2025	33.34	33.34	33.34	33.34	33.34	0.03%
Nov 4, 2025	33.33	33.33	33.33	33.33	33.33	-0.80%
Nov 3, 2025	33.60	33.60	33.60	33.60	33.60	0.24%
Oct 31, 2025	33.52	33.52	33.52	33.52	33.52	0.12%
Oct 30, 2025	33.48	33.48	33.48	33.48	33.48	-0.74%
Oct 29, 2025	33.73	33.73	33.73	33.73	33.73	0.03%
Oct 28, 2025	33.72	33.72	33.72	33.72	33.72	0.21%
Oct 27, 2025	33.65	33.65	33.65	33.65	33.65	0.90%
Oct 24, 2025	33.35	33.35	33.35	33.35	33.35	0.63%
Oct 23, 2025	33.14	33.14	33.14	33.14	33.14	0.36%
Oct 22, 2025	33.02	33.02	33.02	33.02	33.02	-0.33%
Oct 21, 2025	33.13	33.13	33.13	33.13	33.13	-0.06%
Oct 20, 2025	33.15	33.15	33.15	33.15	33.15	0.76%
Oct 17, 2025	32.90	32.90	32.90	32.90	32.90	0.21%
Oct 16, 2025	32.83	32.83	32.83	32.83	32.83	-0.21%
Oct 15, 2025	32.90	32.90	32.90	32.90	32.90	0.27%
Oct 14, 2025	32.81	32.81	32.81	32.81	32.81	-0.06%
Oct 13, 2025	32.83	32.83	32.83	32.83	32.83	1.11%
Oct 10, 2025	32.47	32.47	32.47	32.47	32.47	-4.78%
Oct 9, 2025	33.06	33.06	33.06	34.10	33.06	-0.23%
Oct 8, 2025	33.14	33.14	33.14	34.18	33.14	0.47%
Oct 7, 2025	32.98	32.98	32.98	34.02	32.98	-0.21%
Oct 6, 2025	33.05	33.05	33.05	34.09	33.05	0.18%
Oct 3, 2025	32.99	32.99	32.99	34.03	32.99	-
Oct 2, 2025	32.99	32.99	32.99	34.03	32.99	0.12%
Oct 1, 2025	32.95	32.95	32.95	33.99	32.95	0.27%
Sep 30, 2025	32.87	32.87	32.87	33.90	32.87	0.27%
Sep 29, 2025	32.78	32.78	32.78	33.81	32.78	0.27%
Sep 26, 2025	32.69	32.69	32.69	33.72	32.69	0.33%
Sep 25, 2025	32.59	32.59	32.59	33.61	32.58	-0.36%
Sep 24, 2025	32.70	32.70	32.70	33.73	32.70	-0.27%
Sep 23, 2025	32.79	32.79	32.79	33.82	32.79	-0.35%
Sep 22, 2025	32.91	32.91	32.91	33.94	32.90	0.21%
Sep 19, 2025	32.84	32.84	32.84	33.87	32.84	0.33%
Sep 18, 2025	32.73	32.73	32.73	33.76	32.73	0.33%
Sep 17, 2025	32.62	32.62	32.62	33.65	32.62	-0.24%
Sep 16, 2025	32.70	32.70	32.70	33.73	32.70	-0.09%
Sep 15, 2025	32.73	32.73	32.73	33.76	32.73	0.42%
Sep 12, 2025	32.60	32.60	32.60	33.62	32.59	-0.03%
Sep 11, 2025	32.60	32.60	32.60	33.63	32.60	0.57%
Sep 10, 2025	32.42	32.42	32.42	33.44	32.42	0.21%
Sep 9, 2025	32.35	32.35	32.35	33.37	32.35	0.15%
Sep 8, 2025	32.30	32.30	32.30	33.32	32.30	0.33%
Sep 5, 2025	32.20	32.20	32.20	33.21	32.20	-0.03%
Sep 4, 2025	32.21	32.21	32.21	33.22	32.21	0.76%
Sep 3, 2025	31.96	31.96	31.96	32.97	31.96	0.55%
Sep 2, 2025	31.79	31.79	31.79	32.79	31.79	-0.52%
Aug 29, 2025	31.96	31.96	31.96	32.96	31.95	-0.54%
Aug 28, 2025	32.13	32.13	32.13	33.14	32.13	0.27%
Aug 27, 2025	32.04	32.04	32.04	33.05	32.04	0.18%
Aug 26, 2025	31.98	31.98	31.98	32.99	31.98	0.33%
Aug 25, 2025	31.88	31.88	31.88	32.88	31.88	-0.24%
Aug 22, 2025	31.96	31.96	31.96	32.96	31.95	1.17%
Aug 21, 2025	31.59	31.59	31.59	32.58	31.59	-0.31%
Aug 20, 2025	31.68	31.68	31.68	32.68	31.68	-0.18%
Aug 19, 2025	31.74	31.74	31.74	32.74	31.74	-0.43%
Aug 18, 2025	31.88	31.88	31.88	32.88	31.88	-0.03%
Aug 15, 2025	31.89	31.89	31.89	32.89	31.89	-0.27%
Aug 14, 2025	31.97	31.97	31.97	32.98	31.97	-0.09%
Aug 13, 2025	32.00	32.00	32.00	33.01	32.00	0.21%
Aug 12, 2025	31.94	31.94	31.94	32.94	31.94	0.76%
Aug 11, 2025	31.69	31.69	31.69	32.69	31.69	-0.12%
Aug 8, 2025	31.73	31.73	31.73	32.73	31.73	0.52%
Aug 7, 2025	31.57	31.57	31.57	32.56	31.57	0.03%
Aug 6, 2025	31.56	31.56	31.56	32.55	31.56	0.49%
Aug 5, 2025	31.40	31.40	31.40	32.39	31.40	-0.40%
Aug 4, 2025	31.53	31.53	31.53	32.52	31.53	1.03%
Aug 1, 2025	31.21	31.21	31.21	32.19	31.21	-0.83%
Jul 31, 2025	31.47	31.47	31.47	32.46	31.47	-
Jul 30, 2025	31.47	31.47	31.47	32.46	31.47	-0.12%
Jul 29, 2025	31.51	31.51	31.51	32.50	31.51	0.03%
Jul 28, 2025	31.50	31.50	31.50	32.49	31.50	-0.06%
Jul 25, 2025	31.52	31.52	31.52	32.51	31.52	0.34%
Jul 24, 2025	31.41	31.41	31.41	32.40	31.41	0.03%
Jul 23, 2025	31.40	31.40	31.40	32.39	31.40	0.40%
Jul 22, 2025	31.28	31.28	31.28	32.26	31.28	0.03%
Jul 21, 2025	31.27	31.27	31.27	32.25	31.27	0.16%
Jul 18, 2025	31.22	31.22	31.22	32.20	31.22	0.09%
Jul 17, 2025	31.19	31.19	31.19	32.17	31.19	0.37%