FBARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 27, 2026	33.82	33.82	33.82	33.82	33.82	0.09%
Apr 24, 2026	33.79	33.79	33.79	33.79	33.79	0.66%
Apr 23, 2026	33.57	33.57	33.57	33.57	33.57	-0.27%
Apr 22, 2026	33.66	33.66	33.66	33.66	33.66	0.78%
Apr 21, 2026	33.40	33.40	33.40	33.40	33.40	-0.57%
Apr 20, 2026	33.59	33.59	33.59	33.59	33.59	-0.18%
Apr 17, 2026	33.65	33.65	33.65	33.65	33.65	1.02%
Apr 16, 2026	33.31	33.31	33.31	33.31	33.31	-
Apr 15, 2026	33.31	33.31	33.31	33.31	33.31	0.39%
Apr 14, 2026	33.18	33.18	33.18	33.18	33.18	0.94%
Apr 13, 2026	32.87	32.87	32.87	32.87	32.87	0.70%
Apr 10, 2026	32.64	32.64	32.64	32.64	32.64	0.03%
Apr 9, 2026	32.63	32.63	32.63	32.63	32.63	0.52%
Apr 8, 2026	32.46	32.46	32.46	32.46	32.46	1.98%
Apr 7, 2026	31.83	31.83	31.83	31.83	31.83	0.19%
Apr 6, 2026	31.77	31.77	31.77	31.77	31.77	0.28%
Apr 2, 2026	31.68	31.68	31.68	31.68	31.68	0.13%
Apr 1, 2026	31.64	31.64	31.64	31.64	31.64	0.51%
Mar 31, 2026	31.48	31.48	31.48	31.48	31.45	2.08%
Mar 30, 2026	30.84	30.84	30.84	30.84	30.81	-0.19%
Mar 27, 2026	30.90	30.90	30.90	30.90	30.87	-0.99%
Mar 26, 2026	31.21	31.21	31.21	31.21	31.18	-1.61%
Mar 25, 2026	31.72	31.72	31.72	31.72	31.69	0.54%
Mar 24, 2026	31.55	31.55	31.55	31.55	31.52	-0.25%
Mar 23, 2026	31.63	31.63	31.63	31.63	31.60	0.93%
Mar 20, 2026	31.34	31.34	31.34	31.34	31.31	-1.38%
Mar 19, 2026	31.78	31.78	31.78	31.78	31.75	-0.09%
Mar 18, 2026	31.81	31.81	31.81	31.81	31.78	-0.93%
Mar 17, 2026	32.11	32.11	32.11	32.11	32.08	0.28%
Mar 16, 2026	32.02	32.02	32.02	32.02	31.99	0.91%
Mar 13, 2026	31.73	31.73	31.73	31.73	31.70	-0.41%
Mar 12, 2026	31.86	31.86	31.86	31.86	31.83	-1.21%
Mar 11, 2026	32.25	32.25	32.25	32.25	32.22	-0.19%
Mar 10, 2026	32.31	32.31	32.31	32.31	32.28	-0.06%
Mar 9, 2026	32.33	32.33	32.33	32.33	32.30	0.78%
Mar 6, 2026	32.08	32.08	32.08	32.08	32.05	-1.08%
Mar 5, 2026	32.43	32.43	32.43	32.43	32.40	-0.55%
Mar 4, 2026	32.61	32.61	32.61	32.61	32.58	0.43%
Mar 3, 2026	32.47	32.47	32.47	32.47	32.44	-0.92%
Mar 2, 2026	32.77	32.77	32.77	32.77	32.74	-0.03%
Feb 27, 2026	32.78	32.78	32.78	32.78	32.75	-0.21%
Feb 26, 2026	32.85	32.85	32.85	32.85	32.82	-0.48%
Feb 25, 2026	33.01	33.01	33.01	33.01	32.98	0.49%
Feb 24, 2026	32.85	32.85	32.85	32.85	32.82	0.55%
Feb 23, 2026	32.67	32.67	32.67	32.67	32.64	-0.52%
Feb 20, 2026	32.84	32.84	32.84	32.84	32.81	0.58%
Feb 19, 2026	32.65	32.65	32.65	32.65	32.62	-0.12%
Feb 18, 2026	32.69	32.69	32.69	32.69	32.66	0.28%
Feb 17, 2026	32.60	32.60	32.60	32.60	32.57	0.15%
Feb 13, 2026	32.55	32.55	32.55	32.55	32.52	0.03%
Feb 12, 2026	32.54	32.54	32.54	32.54	32.51	-0.76%
Feb 11, 2026	32.79	32.79	32.79	32.79	32.76	-
Feb 10, 2026	32.79	32.79	32.79	32.79	32.76	-0.18%
Feb 9, 2026	32.85	32.85	32.85	32.85	32.82	0.40%
Feb 6, 2026	32.72	32.72	32.72	32.72	32.69	1.27%
Feb 5, 2026	32.31	32.31	32.31	32.31	32.28	-0.62%
Feb 4, 2026	32.51	32.51	32.51	32.51	32.48	-0.40%
Feb 3, 2026	32.64	32.64	32.64	32.64	32.61	-0.43%
Feb 2, 2026	32.78	32.78	32.78	32.78	32.75	0.34%
Jan 30, 2026	32.67	32.67	32.67	32.67	32.64	-0.37%
Jan 29, 2026	32.79	32.79	32.79	32.79	32.76	-0.03%
Jan 28, 2026	32.80	32.80	32.80	32.80	32.77	0.03%
Jan 27, 2026	32.79	32.79	32.79	32.79	32.76	0.46%
Jan 26, 2026	32.64	32.64	32.64	32.64	32.61	0.31%
Jan 23, 2026	32.54	32.54	32.54	32.54	32.51	0.12%
Jan 22, 2026	32.50	32.50	32.50	32.50	32.47	0.46%
Jan 21, 2026	32.35	32.35	32.35	32.35	32.32	0.87%
Jan 20, 2026	32.07	32.07	32.07	32.07	32.04	-1.38%
Jan 16, 2026	32.52	32.52	32.52	32.52	32.49	-0.03%
Jan 15, 2026	32.53	32.53	32.53	32.53	32.50	0.18%
Jan 14, 2026	32.47	32.47	32.47	32.47	32.44	-0.31%
Jan 13, 2026	32.57	32.57	32.57	32.57	32.54	-0.03%
Jan 12, 2026	32.58	32.58	32.58	32.58	32.55	0.09%
Jan 9, 2026	32.55	32.55	32.55	32.55	32.52	0.49%
Jan 8, 2026	32.39	32.39	32.39	32.39	32.36	-0.12%
Jan 7, 2026	32.43	32.43	32.43	32.43	32.40	-0.15%
Jan 6, 2026	32.48	32.48	32.48	32.48	32.45	0.37%
Jan 5, 2026	32.36	32.36	32.36	32.36	32.33	0.40%
Jan 2, 2026	32.23	32.23	32.23	32.23	32.20	0.34%
Dec 31, 2025	32.12	32.12	32.12	32.12	32.09	-0.53%
Dec 30, 2025	32.29	32.29	32.29	32.29	32.26	-0.12%
Dec 29, 2025	32.33	32.33	32.33	32.33	32.30	-0.09%
Dec 26, 2025	32.36	32.36	32.36	32.36	32.33	-
Dec 24, 2025	32.36	32.36	32.36	32.36	32.33	0.31%
Dec 23, 2025	32.26	32.26	32.26	32.26	32.23	0.37%
Dec 22, 2025	32.14	32.14	32.14	32.14	32.11	0.47%
Dec 19, 2025	31.99	31.99	31.99	31.99	31.96	-0.62%
Dec 18, 2025	32.19	32.19	32.19	32.19	31.78	0.75%
Dec 17, 2025	31.95	31.95	31.95	31.95	31.54	-0.81%
Dec 16, 2025	32.21	32.21	32.21	32.21	31.80	-0.09%
Dec 15, 2025	32.24	32.24	32.24	32.24	31.83	-0.09%
Dec 12, 2025	32.27	32.27	32.27	32.27	31.86	-0.98%
Dec 11, 2025	32.59	32.59	32.59	32.59	32.18	0.06%
Dec 10, 2025	32.57	32.57	32.57	32.57	32.16	0.59%
Dec 9, 2025	32.38	32.38	32.38	32.38	31.97	-0.06%
Dec 8, 2025	32.40	32.40	32.40	32.40	31.99	-0.15%
Dec 5, 2025	32.45	32.45	32.45	32.45	32.04	0.03%
Dec 4, 2025	32.44	32.44	32.44	32.44	32.03	-0.06%
Dec 3, 2025	32.46	32.46	32.46	32.46	32.05	0.15%
Dec 2, 2025	32.41	32.41	32.41	32.41	32.00	0.15%