FBCEX (FBCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
270.50
-3.15 (-1.15%)
At close: Feb 26, 2026
FBCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 26, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -1.15% |
| Feb 25, 2026 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | 1.31% |
| Feb 24, 2026 | 270.12 | 270.12 | 270.12 | 270.12 | 270.12 | 1.00% |
| Feb 23, 2026 | 267.44 | 267.44 | 267.44 | 267.44 | 267.44 | -1.12% |
| Feb 20, 2026 | 270.48 | 270.48 | 270.48 | 270.48 | 270.48 | 1.13% |
| Feb 19, 2026 | 267.47 | 267.47 | 267.47 | 267.47 | 267.47 | -0.25% |
| Feb 18, 2026 | 268.13 | 268.13 | 268.13 | 268.13 | 268.13 | 0.80% |
| Feb 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.64% |
| Feb 13, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | -0.46% |
| Feb 12, 2026 | 265.52 | 265.52 | 265.52 | 265.52 | 265.52 | -2.14% |
| Feb 11, 2026 | 271.34 | 271.34 | 271.34 | 271.34 | 271.34 | -0.36% |
| Feb 10, 2026 | 272.33 | 272.33 | 272.33 | 272.33 | 272.33 | -0.71% |
| Feb 9, 2026 | 274.29 | 274.29 | 274.29 | 274.29 | 274.29 | 1.17% |
| Feb 6, 2026 | 271.12 | 271.12 | 271.12 | 271.12 | 271.12 | 2.47% |
| Feb 5, 2026 | 264.58 | 264.58 | 264.58 | 264.58 | 264.58 | -1.51% |
| Feb 4, 2026 | 268.63 | 268.63 | 268.63 | 268.63 | 268.63 | -1.73% |
| Feb 3, 2026 | 273.36 | 273.36 | 273.36 | 273.36 | 273.36 | -0.82% |
| Feb 2, 2026 | 275.62 | 275.62 | 275.62 | 275.62 | 275.62 | 0.48% |
| Jan 30, 2026 | 274.31 | 274.31 | 274.31 | 274.31 | 274.31 | -1.19% |
| Jan 29, 2026 | 277.61 | 277.61 | 277.61 | 277.61 | 277.61 | -0.40% |
| Jan 28, 2026 | 278.72 | 278.72 | 278.72 | 278.72 | 278.72 | - |
| Jan 27, 2026 | 278.72 | 278.72 | 278.72 | 278.72 | 278.72 | 0.92% |
| Jan 26, 2026 | 276.18 | 276.18 | 276.18 | 276.18 | 276.18 | 0.44% |
| Jan 23, 2026 | 274.97 | 274.97 | 274.97 | 274.97 | 274.97 | 0.35% |
| Jan 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.81% |
| Jan 21, 2026 | 271.81 | 271.81 | 271.81 | 271.81 | 271.81 | 0.93% |
| Jan 20, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | -2.36% |
| Jan 16, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -0.20% |
| Jan 15, 2026 | 276.34 | 276.34 | 276.34 | 276.34 | 276.34 | 0.34% |
| Jan 14, 2026 | 275.39 | 275.39 | 275.39 | 275.39 | 275.39 | -1.41% |
| Jan 13, 2026 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | 0.09% |
| Jan 12, 2026 | 279.09 | 279.09 | 279.09 | 279.09 | 279.09 | 0.34% |
| Jan 9, 2026 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | 0.60% |
| Jan 8, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.76% |
| Jan 7, 2026 | 278.62 | 278.62 | 278.62 | 278.62 | 278.62 | 0.15% |
| Jan 6, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | 0.69% |
| Jan 5, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | 0.33% |
| Jan 2, 2026 | 275.39 | 275.39 | 275.39 | 275.39 | 275.39 | 0.26% |
| Dec 31, 2025 | 274.67 | 274.67 | 274.67 | 274.67 | 274.67 | -0.70% |
| Dec 30, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -0.08% |
| Dec 29, 2025 | 276.83 | 276.83 | 276.83 | 276.83 | 276.83 | -0.52% |
| Dec 26, 2025 | 278.29 | 278.29 | 278.29 | 278.29 | 278.29 | 0.03% |
| Dec 24, 2025 | 278.21 | 278.21 | 278.21 | 278.21 | 278.21 | 0.21% |
| Dec 23, 2025 | 277.64 | 277.64 | 277.64 | 277.64 | 277.64 | 0.72% |
| Dec 22, 2025 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | 0.64% |
| Dec 19, 2025 | 273.91 | 273.91 | 273.91 | 273.91 | 273.91 | 1.51% |
| Dec 18, 2025 | 269.83 | 269.83 | 269.83 | 269.83 | 269.83 | 1.61% |
| Dec 17, 2025 | 265.56 | 265.56 | 265.56 | 265.56 | 265.56 | -1.82% |
| Dec 16, 2025 | 270.48 | 270.48 | 270.48 | 270.48 | 270.48 | 0.27% |
| Dec 15, 2025 | 269.76 | 269.76 | 269.76 | 269.76 | 269.76 | -0.49% |
| Dec 12, 2025 | 271.09 | 271.09 | 271.09 | 271.09 | 271.09 | -2.11% |
| Dec 11, 2025 | 276.93 | 276.93 | 276.93 | 276.93 | 276.93 | -0.38% |
| Dec 10, 2025 | 277.99 | 277.99 | 277.99 | 277.99 | 277.99 | 0.37% |
| Dec 9, 2025 | 276.96 | 276.96 | 276.96 | 276.96 | 276.96 | 0.05% |
| Dec 8, 2025 | 276.83 | 276.83 | 276.83 | 276.83 | 276.83 | 1.17% |
| Dec 5, 2025 | 273.63 | 273.63 | 273.63 | 273.63 | 273.63 | 0.29% |
| Dec 4, 2025 | 272.85 | 272.85 | 272.85 | 272.85 | 272.85 | 0.30% |
| Dec 3, 2025 | 272.04 | 272.04 | 272.04 | 272.04 | 272.04 | -0.01% |
| Dec 2, 2025 | 272.08 | 272.08 | 272.08 | 272.08 | 272.08 | 0.38% |
| Dec 1, 2025 | 271.04 | 271.04 | 271.04 | 271.04 | 271.04 | -0.13% |
| Nov 28, 2025 | 271.38 | 271.38 | 271.38 | 271.38 | 271.38 | 0.51% |
| Nov 26, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1.20% |
| Nov 25, 2025 | 266.80 | 266.80 | 266.80 | 266.80 | 266.80 | 0.64% |
| Nov 24, 2025 | 265.10 | 265.10 | 265.10 | 265.10 | 265.10 | 2.80% |
| Nov 21, 2025 | 257.88 | 257.88 | 257.88 | 257.88 | 257.88 | 0.62% |
| Nov 20, 2025 | 256.29 | 256.29 | 256.29 | 256.29 | 256.29 | -2.30% |
| Nov 19, 2025 | 262.33 | 262.33 | 262.33 | 262.33 | 262.33 | 0.99% |
| Nov 18, 2025 | 259.76 | 259.76 | 259.76 | 259.76 | 259.76 | -1.35% |
| Nov 17, 2025 | 263.32 | 263.32 | 263.32 | 263.32 | 263.32 | -0.97% |
| Nov 14, 2025 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | 0.15% |
| Nov 13, 2025 | 265.51 | 265.51 | 265.51 | 265.51 | 265.51 | -2.45% |
| Nov 12, 2025 | 272.19 | 272.19 | 272.19 | 272.19 | 272.19 | -0.18% |
| Nov 11, 2025 | 272.69 | 272.69 | 272.69 | 272.69 | 272.69 | -0.62% |
| Nov 10, 2025 | 274.40 | 274.40 | 274.40 | 274.40 | 274.40 | 2.57% |
| Nov 7, 2025 | 267.52 | 267.52 | 267.52 | 267.52 | 267.52 | -0.13% |
| Nov 6, 2025 | 267.87 | 267.87 | 267.87 | 267.87 | 267.87 | -1.71% |
| Nov 5, 2025 | 272.54 | 272.54 | 272.54 | 272.54 | 272.54 | 0.55% |
| Nov 4, 2025 | 271.04 | 271.04 | 271.04 | 271.04 | 271.04 | -2.15% |
| Nov 3, 2025 | 276.99 | 276.99 | 276.99 | 276.99 | 276.99 | 0.51% |
| Oct 31, 2025 | 275.58 | 275.58 | 275.58 | 275.58 | 275.58 | 0.83% |
| Oct 30, 2025 | 273.31 | 273.31 | 273.31 | 273.31 | 273.31 | -2.02% |
| Oct 29, 2025 | 278.94 | 278.94 | 278.94 | 278.94 | 278.94 | 0.83% |
| Oct 28, 2025 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | 0.99% |
| Oct 27, 2025 | 273.93 | 273.93 | 273.93 | 273.93 | 273.93 | 1.87% |
| Oct 24, 2025 | 268.89 | 268.89 | 268.89 | 268.89 | 268.89 | 1.24% |
| Oct 23, 2025 | 265.59 | 265.59 | 265.59 | 265.59 | 265.59 | 1.08% |
| Oct 22, 2025 | 262.74 | 262.74 | 262.74 | 262.74 | 262.74 | -1.02% |
| Oct 21, 2025 | 265.45 | 265.45 | 265.45 | 265.45 | 265.45 | -0.17% |
| Oct 20, 2025 | 265.91 | 265.91 | 265.91 | 265.91 | 265.91 | 0.92% |
| Oct 17, 2025 | 263.48 | 263.48 | 263.48 | 263.48 | 263.48 | 0.18% |
| Oct 16, 2025 | 263.01 | 263.01 | 263.01 | 263.01 | 263.01 | -0.24% |
| Oct 15, 2025 | 263.65 | 263.65 | 263.65 | 263.65 | 263.65 | 0.76% |
| Oct 14, 2025 | 261.66 | 261.66 | 261.66 | 261.66 | 261.66 | -1.26% |
| Oct 13, 2025 | 264.99 | 264.99 | 264.99 | 264.99 | 264.99 | 2.23% |
| Oct 10, 2025 | 259.20 | 259.20 | 259.20 | 259.20 | 259.20 | -3.63% |
| Oct 9, 2025 | 268.96 | 268.96 | 268.96 | 268.96 | 268.96 | 0.03% |
| Oct 8, 2025 | 268.88 | 268.88 | 268.88 | 268.88 | 268.88 | 1.28% |
| Oct 7, 2025 | 265.47 | 265.47 | 265.47 | 265.47 | 265.47 | -0.50% |
| Oct 6, 2025 | 266.81 | 266.81 | 266.81 | 266.81 | 266.81 | 0.25% |
| Oct 3, 2025 | 266.15 | 266.15 | 266.15 | 266.15 | 266.15 | -0.47% |