FBAUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 3, 2026	32.53	32.53	32.53	32.53	32.53	-0.91%
Mar 2, 2026	32.83	32.83	32.83	32.83	32.83	-0.03%
Feb 27, 2026	32.84	32.84	32.84	32.84	32.84	-0.21%
Feb 26, 2026	32.91	32.91	32.91	32.91	32.91	-0.48%
Feb 25, 2026	33.07	33.07	33.07	33.07	33.07	0.52%
Feb 24, 2026	32.90	32.90	32.90	32.90	32.90	0.55%
Feb 23, 2026	32.72	32.72	32.72	32.72	32.72	-0.55%
Feb 20, 2026	32.90	32.90	32.90	32.90	32.90	0.58%
Feb 19, 2026	32.71	32.71	32.71	32.71	32.71	-0.09%
Feb 18, 2026	32.74	32.74	32.74	32.74	32.74	0.28%
Feb 17, 2026	32.65	32.65	32.65	32.65	32.65	0.18%
Feb 13, 2026	32.59	32.59	32.59	32.59	32.59	-
Feb 12, 2026	32.59	32.59	32.59	32.59	32.59	-0.76%
Feb 11, 2026	32.84	32.84	32.84	32.84	32.84	-
Feb 10, 2026	32.84	32.84	32.84	32.84	32.84	-0.15%
Feb 9, 2026	32.89	32.89	32.89	32.89	32.89	0.37%
Feb 6, 2026	32.77	32.77	32.77	32.77	32.77	1.30%
Feb 5, 2026	32.35	32.35	32.35	32.35	32.35	-0.61%
Feb 4, 2026	32.55	32.55	32.55	32.55	32.55	-0.40%
Feb 3, 2026	32.68	32.68	32.68	32.68	32.68	-0.43%
Feb 2, 2026	32.82	32.82	32.82	32.82	32.82	0.34%
Jan 30, 2026	32.71	32.71	32.71	32.71	32.71	-0.34%
Jan 29, 2026	32.82	32.82	32.82	32.82	32.82	-0.03%
Jan 28, 2026	32.83	32.83	32.83	32.83	32.83	0.03%
Jan 27, 2026	32.82	32.82	32.82	32.82	32.82	0.46%
Jan 26, 2026	32.67	32.67	32.67	32.67	32.67	0.34%
Jan 23, 2026	32.56	32.56	32.56	32.56	32.56	0.09%
Jan 22, 2026	32.53	32.53	32.53	32.53	32.53	0.46%
Jan 21, 2026	32.38	32.38	32.38	32.38	32.38	0.90%
Jan 20, 2026	32.09	32.09	32.09	32.09	32.09	-1.38%
Jan 16, 2026	32.54	32.54	32.54	32.54	32.54	-0.03%
Jan 15, 2026	32.55	32.55	32.55	32.55	32.55	0.18%
Jan 14, 2026	32.49	32.49	32.49	32.49	32.49	-0.31%
Jan 13, 2026	32.59	32.59	32.59	32.59	32.59	-0.03%
Jan 12, 2026	32.60	32.60	32.60	32.60	32.60	0.12%
Jan 9, 2026	32.56	32.56	32.56	32.56	32.56	0.49%
Jan 8, 2026	32.40	32.40	32.40	32.40	32.40	-0.12%
Jan 7, 2026	32.44	32.44	32.44	32.44	32.44	-0.18%
Jan 6, 2026	32.50	32.50	32.50	32.50	32.50	0.40%
Jan 5, 2026	32.37	32.37	32.37	32.37	32.37	0.40%
Jan 2, 2026	32.24	32.24	32.24	32.24	32.24	0.34%
Dec 31, 2025	32.13	32.13	32.13	32.13	32.13	-0.53%
Dec 30, 2025	32.30	32.30	32.30	32.30	32.30	-0.09%
Dec 29, 2025	32.33	32.33	32.33	32.33	32.33	-0.12%
Dec 26, 2025	32.37	32.37	32.37	32.37	32.37	0.03%
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	-0.87%
Dec 18, 2025	31.81	31.81	31.81	32.27	31.81	0.75%
Dec 17, 2025	31.57	31.57	31.57	32.03	31.57	-0.81%
Dec 16, 2025	31.83	31.83	31.83	32.29	31.83	-0.09%
Dec 15, 2025	31.86	31.86	31.86	32.32	31.86	-0.09%
Dec 12, 2025	31.89	31.89	31.89	32.35	31.89	-0.95%
Dec 11, 2025	32.19	32.19	32.19	32.66	32.19	0.03%
Dec 10, 2025	32.18	32.18	32.18	32.65	32.18	0.62%
Dec 9, 2025	31.99	31.99	31.99	32.45	31.99	-0.09%
Dec 8, 2025	32.02	32.02	32.02	32.48	32.01	-0.12%
Dec 5, 2025	32.05	32.05	32.05	32.52	32.05	0.03%
Dec 4, 2025	32.05	32.05	32.05	32.51	32.04	-0.06%
Dec 3, 2025	32.06	32.06	32.06	32.53	32.06	0.18%
Dec 2, 2025	32.01	32.01	32.01	32.47	32.01	0.15%
Dec 1, 2025	31.96	31.96	31.96	32.42	31.96	-0.46%
Nov 28, 2025	32.10	32.10	32.10	32.57	32.10	0.25%
Nov 26, 2025	32.03	32.03	32.03	32.49	32.02	0.49%
Nov 25, 2025	31.87	31.87	31.87	32.33	31.87	0.59%
Nov 24, 2025	31.68	31.68	31.68	32.14	31.68	1.16%
Nov 21, 2025	31.32	31.32	31.32	31.77	31.32	0.70%
Nov 20, 2025	31.10	31.10	31.10	31.55	31.10	-0.97%
Nov 19, 2025	31.40	31.40	31.40	31.86	31.40	0.38%
Nov 18, 2025	31.29	31.29	31.29	31.74	31.29	-0.56%
Nov 17, 2025	31.46	31.46	31.46	31.92	31.46	-0.50%
Nov 14, 2025	31.62	31.62	31.62	32.08	31.62	-0.03%
Nov 13, 2025	31.63	31.63	31.63	32.09	31.63	-1.20%
Nov 12, 2025	32.02	32.02	32.02	32.48	32.01	-
Nov 11, 2025	32.02	32.02	32.02	32.48	32.01	0.15%
Nov 10, 2025	31.97	31.97	31.97	32.43	31.97	1.12%
Nov 7, 2025	31.61	31.61	31.61	32.07	31.61	0.03%
Nov 6, 2025	31.60	31.60	31.60	32.06	31.60	-0.40%
Nov 5, 2025	31.73	31.73	31.73	32.19	31.73	0.03%
Nov 4, 2025	31.72	31.72	31.72	32.18	31.72	-0.77%
Nov 3, 2025	31.97	31.97	31.97	32.43	31.97	0.19%
Oct 31, 2025	31.91	31.91	31.91	32.37	31.91	0.15%
Oct 30, 2025	31.86	31.86	31.86	32.32	31.86	-0.74%
Oct 29, 2025	32.09	32.09	32.09	32.56	32.09	0.03%
Oct 28, 2025	32.08	32.08	32.08	32.55	32.08	0.22%
Oct 27, 2025	32.02	32.02	32.02	32.48	32.01	0.93%
Oct 24, 2025	31.72	31.72	31.72	32.18	31.72	0.59%
Oct 23, 2025	31.53	31.53	31.53	31.99	31.53	0.41%
Oct 22, 2025	31.40	31.40	31.40	31.86	31.40	-0.38%
Oct 21, 2025	31.52	31.52	31.52	31.98	31.52	-0.06%
Oct 20, 2025	31.54	31.54	31.54	32.00	31.54	0.76%
Oct 17, 2025	31.31	31.31	31.31	31.76	31.31	0.25%
Oct 16, 2025	31.23	31.23	31.23	31.68	31.23	-0.25%
Oct 15, 2025	31.31	31.31	31.31	31.76	31.31	0.32%
Oct 14, 2025	31.21	31.21	31.21	31.66	31.21	-0.09%
Oct 13, 2025	31.24	31.24	31.24	31.69	31.24	1.15%
Oct 10, 2025	30.88	30.88	30.88	31.33	30.88	-4.95%
Oct 9, 2025	31.42	31.42	31.42	32.96	31.42	-0.21%
Oct 8, 2025	31.49	31.49	31.49	33.03	31.49	0.46%