FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 4, 2026	32.68	32.68	32.68	32.68	32.68	0.46%
Mar 3, 2026	32.53	32.53	32.53	32.53	32.53	-0.94%
Mar 2, 2026	32.84	32.84	32.84	32.84	32.84	-0.03%
Feb 27, 2026	32.85	32.85	32.85	32.85	32.85	-0.18%
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	0.49%
Feb 24, 2026	32.91	32.91	32.91	32.91	32.91	0.55%
Feb 23, 2026	32.73	32.73	32.73	32.73	32.73	-0.52%
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	-0.12%
Feb 18, 2026	32.75	32.75	32.75	32.75	32.75	0.31%
Feb 17, 2026	32.65	32.65	32.65	32.65	32.65	0.15%
Feb 13, 2026	32.60	32.60	32.60	32.60	32.60	0.03%
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	-0.18%
Feb 9, 2026	32.90	32.90	32.90	32.90	32.90	0.40%
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	-1.41%
Jan 16, 2026	32.55	32.55	32.55	32.55	32.55	-
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	-0.15%
Jan 6, 2026	32.49	32.49	32.49	32.49	32.49	0.40%
Jan 5, 2026	32.36	32.36	32.36	32.36	32.36	0.37%
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	-0.09%
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	-0.87%
Dec 18, 2025	31.80	31.80	31.80	32.27	31.80	0.75%
Dec 17, 2025	31.56	31.56	31.56	32.03	31.56	-0.84%
Dec 16, 2025	31.83	31.83	31.83	32.30	31.83	-0.09%
Dec 15, 2025	31.86	31.86	31.86	32.33	31.86	-0.06%
Dec 12, 2025	31.88	31.88	31.88	32.35	31.88	-0.98%
Dec 11, 2025	32.19	32.19	32.19	32.67	32.19	0.06%
Dec 10, 2025	32.17	32.17	32.17	32.65	32.17	0.59%
Dec 9, 2025	31.99	31.99	31.99	32.46	31.99	-0.06%
Dec 8, 2025	32.01	32.01	32.01	32.48	32.01	-0.12%
Dec 5, 2025	32.05	32.05	32.05	32.52	32.05	-
Dec 4, 2025	32.05	32.05	32.05	32.52	32.05	-0.03%
Dec 3, 2025	32.06	32.06	32.06	32.53	32.06	0.15%
Dec 2, 2025	32.01	32.01	32.01	32.48	32.01	0.15%
Dec 1, 2025	31.96	31.96	31.96	32.43	31.96	-0.46%
Nov 28, 2025	32.10	32.10	32.10	32.58	32.10	0.28%
Nov 26, 2025	32.02	32.02	32.02	32.49	32.02	0.46%
Nov 25, 2025	31.87	31.87	31.87	32.34	31.87	0.62%
Nov 24, 2025	31.67	31.67	31.67	32.14	31.67	1.16%
Nov 21, 2025	31.31	31.31	31.31	31.77	31.31	0.70%
Nov 20, 2025	31.09	31.09	31.09	31.55	31.09	-0.97%
Nov 19, 2025	31.40	31.40	31.40	31.86	31.39	0.35%
Nov 18, 2025	31.29	31.29	31.29	31.75	31.29	-0.56%
Nov 17, 2025	31.46	31.46	31.46	31.93	31.46	-0.50%
Nov 14, 2025	31.62	31.62	31.62	32.09	31.62	-
Nov 13, 2025	31.62	31.62	31.62	32.09	31.62	-1.20%
Nov 12, 2025	32.01	32.01	32.01	32.48	32.01	-0.03%
Nov 11, 2025	32.02	32.02	32.02	32.49	32.02	0.19%
Nov 10, 2025	31.96	31.96	31.96	32.43	31.96	1.12%
Nov 7, 2025	31.60	31.60	31.60	32.07	31.60	0.03%
Nov 6, 2025	31.59	31.59	31.59	32.06	31.59	-0.40%
Nov 5, 2025	31.72	31.72	31.72	32.19	31.72	0.03%
Nov 4, 2025	31.71	31.71	31.71	32.18	31.71	-0.80%
Nov 3, 2025	31.97	31.97	31.97	32.44	31.97	0.22%
Oct 31, 2025	31.90	31.90	31.90	32.37	31.90	0.15%
Oct 30, 2025	31.85	31.85	31.85	32.32	31.85	-0.74%
Oct 29, 2025	32.09	32.09	32.09	32.56	32.08	0.03%
Oct 28, 2025	32.08	32.08	32.08	32.55	32.07	0.22%
Oct 27, 2025	32.01	32.01	32.01	32.48	32.01	0.90%
Oct 24, 2025	31.72	31.72	31.72	32.19	31.72	0.63%
Oct 23, 2025	31.52	31.52	31.52	31.99	31.52	0.41%
Oct 22, 2025	31.40	31.40	31.40	31.86	31.39	-0.38%
Oct 21, 2025	31.51	31.51	31.51	31.98	31.51	-0.06%
Oct 20, 2025	31.53	31.53	31.53	32.00	31.53	0.76%
Oct 17, 2025	31.30	31.30	31.30	31.76	31.30	0.25%
Oct 16, 2025	31.22	31.22	31.22	31.68	31.22	-0.25%
Oct 15, 2025	31.30	31.30	31.30	31.76	31.30	0.32%
Oct 14, 2025	31.20	31.20	31.20	31.66	31.20	-0.09%
Oct 13, 2025	31.23	31.23	31.23	31.69	31.23	1.15%
Oct 10, 2025	30.87	30.87	30.87	31.33	30.87	-4.97%
Oct 9, 2025	31.41	31.41	31.41	32.97	31.41	-0.21%