FBAQX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 5, 2026	33.65	33.65	33.65	33.65	33.65	-0.53%
Mar 4, 2026	33.83	33.83	33.83	33.83	33.83	0.45%
Mar 3, 2026	33.68	33.68	33.68	33.68	33.68	-0.94%
Mar 2, 2026	34.00	34.00	34.00	34.00	34.00	-0.03%
Feb 27, 2026	34.01	34.01	34.01	34.01	34.01	-0.18%
Feb 26, 2026	34.07	34.07	34.07	34.07	34.07	-0.50%
Feb 25, 2026	34.24	34.24	34.24	34.24	34.24	0.50%
Feb 24, 2026	34.07	34.07	34.07	34.07	34.07	0.53%
Feb 23, 2026	33.89	33.89	33.89	33.89	33.89	-0.53%
Feb 20, 2026	34.07	34.07	34.07	34.07	34.07	0.56%
Feb 19, 2026	33.88	33.88	33.88	33.88	33.88	-0.09%
Feb 18, 2026	33.91	33.91	33.91	33.91	33.91	0.30%
Feb 17, 2026	33.81	33.81	33.81	33.81	33.81	0.15%
Feb 13, 2026	33.76	33.76	33.76	33.76	33.76	0.03%
Feb 12, 2026	33.75	33.75	33.75	33.75	33.75	-0.76%
Feb 11, 2026	34.01	34.01	34.01	34.01	34.01	-
Feb 10, 2026	34.01	34.01	34.01	34.01	34.01	-0.18%
Feb 9, 2026	34.07	34.07	34.07	34.07	34.07	0.38%
Feb 6, 2026	33.94	33.94	33.94	33.94	33.94	1.31%
Feb 5, 2026	33.50	33.50	33.50	33.50	33.50	-0.62%
Feb 4, 2026	33.71	33.71	33.71	33.71	33.71	-0.41%
Feb 3, 2026	33.85	33.85	33.85	33.85	33.85	-0.41%
Feb 2, 2026	33.99	33.99	33.99	33.99	33.99	0.30%
Jan 30, 2026	33.89	33.89	33.89	33.89	33.89	-0.32%
Jan 29, 2026	34.00	34.00	34.00	34.00	34.00	-0.03%
Jan 28, 2026	34.01	34.01	34.01	34.01	34.01	0.03%
Jan 27, 2026	34.00	34.00	34.00	34.00	34.00	0.47%
Jan 26, 2026	33.84	33.84	33.84	33.84	33.84	0.30%
Jan 23, 2026	33.74	33.74	33.74	33.74	33.74	0.12%
Jan 22, 2026	33.70	33.70	33.70	33.70	33.70	0.48%
Jan 21, 2026	33.54	33.54	33.54	33.54	33.54	0.87%
Jan 20, 2026	33.25	33.25	33.25	33.25	33.25	-1.39%
Jan 16, 2026	33.72	33.72	33.72	33.72	33.72	-
Jan 15, 2026	33.72	33.72	33.72	33.72	33.72	0.18%
Jan 14, 2026	33.66	33.66	33.66	33.66	33.66	-0.33%
Jan 13, 2026	33.77	33.77	33.77	33.77	33.77	-0.03%
Jan 12, 2026	33.78	33.78	33.78	33.78	33.78	0.12%
Jan 9, 2026	33.74	33.74	33.74	33.74	33.74	0.48%
Jan 8, 2026	33.58	33.58	33.58	33.58	33.58	-0.12%
Jan 7, 2026	33.62	33.62	33.62	33.62	33.62	-0.18%
Jan 6, 2026	33.68	33.68	33.68	33.68	33.68	0.42%
Jan 5, 2026	33.54	33.54	33.54	33.54	33.54	0.39%
Jan 2, 2026	33.41	33.41	33.41	33.41	33.41	0.33%
Dec 31, 2025	33.30	33.30	33.30	33.30	33.30	-0.51%
Dec 30, 2025	33.47	33.47	33.47	33.47	33.47	-0.09%
Dec 29, 2025	33.50	33.50	33.50	33.50	33.50	-0.12%
Dec 26, 2025	33.54	33.54	33.54	33.54	33.54	0.03%
Dec 24, 2025	33.53	33.53	33.53	33.53	33.53	0.27%
Dec 23, 2025	33.44	33.44	33.44	33.44	33.44	0.36%
Dec 22, 2025	33.32	33.32	33.32	33.32	33.32	0.48%
Dec 19, 2025	33.16	33.16	33.16	33.16	33.16	-0.72%
Dec 18, 2025	32.98	32.98	32.98	33.40	32.98	0.75%
Dec 17, 2025	32.73	32.73	32.73	33.15	32.73	-0.84%
Dec 16, 2025	33.01	33.01	33.01	33.43	33.01	-0.09%
Dec 15, 2025	33.04	33.04	33.04	33.46	33.04	-0.09%
Dec 12, 2025	33.07	33.07	33.07	33.49	33.07	-0.95%
Dec 11, 2025	33.39	33.39	33.39	33.81	33.38	0.06%
Dec 10, 2025	33.37	33.37	33.37	33.79	33.37	0.57%
Dec 9, 2025	33.18	33.18	33.18	33.60	33.18	-0.09%
Dec 8, 2025	33.21	33.21	33.21	33.63	33.21	-0.12%
Dec 5, 2025	33.25	33.25	33.25	33.67	33.25	0.03%
Dec 4, 2025	33.24	33.24	33.24	33.66	33.24	-0.06%
Dec 3, 2025	33.26	33.26	33.26	33.68	33.26	0.15%
Dec 2, 2025	33.21	33.21	33.21	33.63	33.21	0.15%
Dec 1, 2025	33.16	33.16	33.16	33.58	33.16	-0.42%
Nov 28, 2025	33.30	33.30	33.30	33.72	33.30	0.24%
Nov 26, 2025	33.22	33.22	33.22	33.64	33.22	0.48%
Nov 25, 2025	33.06	33.06	33.06	33.48	33.06	0.60%
Nov 24, 2025	32.86	32.86	32.86	33.28	32.86	1.19%
Nov 21, 2025	32.48	32.48	32.48	32.89	32.48	0.67%
Nov 20, 2025	32.26	32.26	32.26	32.67	32.26	-0.97%
Nov 19, 2025	32.58	32.58	32.58	32.99	32.58	0.37%
Nov 18, 2025	32.46	32.46	32.46	32.87	32.46	-0.57%
Nov 17, 2025	32.64	32.64	32.64	33.06	32.64	-0.48%
Nov 14, 2025	32.80	32.80	32.80	33.22	32.80	-0.03%
Nov 13, 2025	32.81	32.81	32.81	33.23	32.81	-1.22%
Nov 12, 2025	33.22	33.22	33.22	33.64	33.22	-0.03%
Nov 11, 2025	33.23	33.23	33.23	33.65	33.23	0.18%
Nov 10, 2025	33.17	33.17	33.17	33.59	33.17	1.14%
Nov 7, 2025	32.79	32.79	32.79	33.21	32.79	0.03%
Nov 6, 2025	32.78	32.78	32.78	33.20	32.78	-0.42%
Nov 5, 2025	32.92	32.92	32.92	33.34	32.92	0.03%
Nov 4, 2025	32.91	32.91	32.91	33.33	32.91	-0.80%
Nov 3, 2025	33.18	33.18	33.18	33.60	33.18	0.24%
Oct 31, 2025	33.10	33.10	33.10	33.52	33.10	0.12%
Oct 30, 2025	33.06	33.06	33.06	33.48	33.06	-0.74%
Oct 29, 2025	33.31	33.31	33.31	33.73	33.31	0.03%
Oct 28, 2025	33.30	33.30	33.30	33.72	33.30	0.21%
Oct 27, 2025	33.23	33.23	33.23	33.65	33.23	0.90%
Oct 24, 2025	32.93	32.93	32.93	33.35	32.93	0.63%
Oct 23, 2025	32.72	32.72	32.72	33.14	32.72	0.36%
Oct 22, 2025	32.61	32.61	32.61	33.02	32.60	-0.33%
Oct 21, 2025	32.71	32.71	32.71	33.13	32.71	-0.06%
Oct 20, 2025	32.73	32.73	32.73	33.15	32.73	0.76%
Oct 17, 2025	32.49	32.49	32.49	32.90	32.49	0.21%
Oct 16, 2025	32.42	32.42	32.42	32.83	32.42	-0.21%
Oct 15, 2025	32.49	32.49	32.49	32.90	32.49	0.27%
Oct 14, 2025	32.40	32.40	32.40	32.81	32.40	-0.06%
Oct 13, 2025	32.42	32.42	32.42	32.83	32.42	1.11%
Oct 10, 2025	32.06	32.06	32.06	32.47	32.06	-4.78%