FBARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 5, 2026	32.43	32.43	32.43	32.43	32.43	-0.55%
Mar 4, 2026	32.61	32.61	32.61	32.61	32.61	0.43%
Mar 3, 2026	32.47	32.47	32.47	32.47	32.47	-0.92%
Mar 2, 2026	32.77	32.77	32.77	32.77	32.77	-0.03%
Feb 27, 2026	32.78	32.78	32.78	32.78	32.78	-0.21%
Feb 26, 2026	32.85	32.85	32.85	32.85	32.85	-0.48%
Feb 25, 2026	33.01	33.01	33.01	33.01	33.01	0.49%
Feb 24, 2026	32.85	32.85	32.85	32.85	32.85	0.55%
Feb 23, 2026	32.67	32.67	32.67	32.67	32.67	-0.52%
Feb 20, 2026	32.84	32.84	32.84	32.84	32.84	0.58%
Feb 19, 2026	32.65	32.65	32.65	32.65	32.65	-0.12%
Feb 18, 2026	32.69	32.69	32.69	32.69	32.69	0.28%
Feb 17, 2026	32.60	32.60	32.60	32.60	32.60	0.15%
Feb 13, 2026	32.55	32.55	32.55	32.55	32.55	0.03%
Feb 12, 2026	32.54	32.54	32.54	32.54	32.54	-0.76%
Feb 11, 2026	32.79	32.79	32.79	32.79	32.79	-
Feb 10, 2026	32.79	32.79	32.79	32.79	32.79	-0.18%
Feb 9, 2026	32.85	32.85	32.85	32.85	32.85	0.40%
Feb 6, 2026	32.72	32.72	32.72	32.72	32.72	1.27%
Feb 5, 2026	32.31	32.31	32.31	32.31	32.31	-0.62%
Feb 4, 2026	32.51	32.51	32.51	32.51	32.51	-0.40%
Feb 3, 2026	32.64	32.64	32.64	32.64	32.64	-0.43%
Feb 2, 2026	32.78	32.78	32.78	32.78	32.78	0.34%
Jan 30, 2026	32.67	32.67	32.67	32.67	32.67	-0.37%
Jan 29, 2026	32.79	32.79	32.79	32.79	32.79	-0.03%
Jan 28, 2026	32.80	32.80	32.80	32.80	32.80	0.03%
Jan 27, 2026	32.79	32.79	32.79	32.79	32.79	0.46%
Jan 26, 2026	32.64	32.64	32.64	32.64	32.64	0.31%
Jan 23, 2026	32.54	32.54	32.54	32.54	32.54	0.12%
Jan 22, 2026	32.50	32.50	32.50	32.50	32.50	0.46%
Jan 21, 2026	32.35	32.35	32.35	32.35	32.35	0.87%
Jan 20, 2026	32.07	32.07	32.07	32.07	32.07	-1.38%
Jan 16, 2026	32.52	32.52	32.52	32.52	32.52	-0.03%
Jan 15, 2026	32.53	32.53	32.53	32.53	32.53	0.18%
Jan 14, 2026	32.47	32.47	32.47	32.47	32.47	-0.31%
Jan 13, 2026	32.57	32.57	32.57	32.57	32.57	-0.03%
Jan 12, 2026	32.58	32.58	32.58	32.58	32.58	0.09%
Jan 9, 2026	32.55	32.55	32.55	32.55	32.55	0.49%
Jan 8, 2026	32.39	32.39	32.39	32.39	32.39	-0.12%
Jan 7, 2026	32.43	32.43	32.43	32.43	32.43	-0.15%
Jan 6, 2026	32.48	32.48	32.48	32.48	32.48	0.37%
Jan 5, 2026	32.36	32.36	32.36	32.36	32.36	0.40%
Jan 2, 2026	32.23	32.23	32.23	32.23	32.23	0.34%
Dec 31, 2025	32.12	32.12	32.12	32.12	32.12	-0.53%
Dec 30, 2025	32.29	32.29	32.29	32.29	32.29	-0.12%
Dec 29, 2025	32.33	32.33	32.33	32.33	32.33	-0.09%
Dec 26, 2025	32.36	32.36	32.36	32.36	32.36	-
Dec 24, 2025	32.36	32.36	32.36	32.36	32.36	0.31%
Dec 23, 2025	32.26	32.26	32.26	32.26	32.26	0.37%
Dec 22, 2025	32.14	32.14	32.14	32.14	32.14	0.47%
Dec 19, 2025	31.99	31.99	31.99	31.99	31.99	-0.62%
Dec 18, 2025	31.81	31.81	31.81	32.19	31.81	0.75%
Dec 17, 2025	31.58	31.58	31.58	31.95	31.57	-0.81%
Dec 16, 2025	31.83	31.83	31.83	32.21	31.83	-0.09%
Dec 15, 2025	31.86	31.86	31.86	32.24	31.86	-0.09%
Dec 12, 2025	31.89	31.89	31.89	32.27	31.89	-0.98%
Dec 11, 2025	32.21	32.21	32.21	32.59	32.21	0.06%
Dec 10, 2025	32.19	32.19	32.19	32.57	32.19	0.59%
Dec 9, 2025	32.00	32.00	32.00	32.38	32.00	-0.06%
Dec 8, 2025	32.02	32.02	32.02	32.40	32.02	-0.15%
Dec 5, 2025	32.07	32.07	32.07	32.45	32.07	0.03%
Dec 4, 2025	32.06	32.06	32.06	32.44	32.06	-0.06%
Dec 3, 2025	32.08	32.08	32.08	32.46	32.08	0.15%
Dec 2, 2025	32.03	32.03	32.03	32.41	32.03	0.15%
Dec 1, 2025	31.98	31.98	31.98	32.36	31.98	-0.46%
Nov 28, 2025	32.13	32.13	32.13	32.51	32.13	0.28%
Nov 26, 2025	32.04	32.04	32.04	32.42	32.04	0.46%
Nov 25, 2025	31.89	31.89	31.89	32.27	31.89	0.59%
Nov 24, 2025	31.70	31.70	31.70	32.08	31.70	1.17%
Nov 21, 2025	31.34	31.34	31.34	31.71	31.34	0.70%
Nov 20, 2025	31.12	31.12	31.12	31.49	31.12	-0.97%
Nov 19, 2025	31.43	31.43	31.43	31.80	31.43	0.35%
Nov 18, 2025	31.32	31.32	31.32	31.69	31.32	-0.56%
Nov 17, 2025	31.50	31.50	31.50	31.87	31.50	-0.50%
Nov 14, 2025	31.65	31.65	31.65	32.03	31.65	-0.03%
Nov 13, 2025	31.66	31.66	31.66	32.04	31.66	-1.20%
Nov 12, 2025	32.05	32.05	32.05	32.43	32.05	-0.03%
Nov 11, 2025	32.06	32.06	32.06	32.44	32.06	0.15%
Nov 10, 2025	32.01	32.01	32.01	32.39	32.01	1.12%
Nov 7, 2025	31.65	31.65	31.65	32.03	31.65	0.03%
Nov 6, 2025	31.64	31.64	31.64	32.02	31.64	-0.40%
Nov 5, 2025	31.77	31.77	31.77	32.15	31.77	0.03%
Nov 4, 2025	31.76	31.76	31.76	32.14	31.76	-0.80%
Nov 3, 2025	32.02	32.02	32.02	32.40	32.02	0.22%
Oct 31, 2025	31.95	31.95	31.95	32.33	31.95	0.12%
Oct 30, 2025	31.91	31.91	31.91	32.29	31.91	-0.71%
Oct 29, 2025	32.14	32.14	32.14	32.52	32.14	0.03%
Oct 28, 2025	32.13	32.13	32.13	32.51	32.13	0.18%
Oct 27, 2025	32.07	32.07	32.07	32.45	32.07	0.93%
Oct 24, 2025	31.77	31.77	31.77	32.15	31.77	0.59%
Oct 23, 2025	31.59	31.59	31.59	31.96	31.58	0.38%
Oct 22, 2025	31.47	31.47	31.47	31.84	31.47	-0.34%
Oct 21, 2025	31.58	31.58	31.58	31.95	31.57	-0.06%
Oct 20, 2025	31.60	31.60	31.60	31.97	31.59	0.76%
Oct 17, 2025	31.36	31.36	31.36	31.73	31.36	0.22%
Oct 16, 2025	31.29	31.29	31.29	31.66	31.29	-0.25%
Oct 15, 2025	31.37	31.37	31.37	31.74	31.37	0.32%
Oct 14, 2025	31.27	31.27	31.27	31.64	31.27	-0.09%
Oct 13, 2025	31.30	31.30	31.30	31.67	31.30	1.15%
Oct 10, 2025	30.94	30.94	30.94	31.31	30.94	-4.72%