FBCEX (FBCEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
286.06
+1.10 (0.39%)
At close: Apr 27, 2026
FBCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 286.06 | 286.06 | 286.06 | 286.06 | 286.06 | 0.39% |
| Apr 24, 2026 | 284.96 | 284.96 | 284.96 | 284.96 | 284.96 | 1.39% |
| Apr 23, 2026 | 281.04 | 281.04 | 281.04 | 281.04 | 281.04 | -0.77% |
| Apr 22, 2026 | 283.23 | 283.23 | 283.23 | 283.23 | 283.23 | 1.69% |
| Apr 21, 2026 | 278.51 | 278.51 | 278.51 | 278.51 | 278.51 | -0.78% |
| Apr 20, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | -0.16% |
| Apr 17, 2026 | 281.14 | 281.14 | 281.14 | 281.14 | 281.14 | 1.51% |
| Apr 16, 2026 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | 0.04% |
| Apr 15, 2026 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | 1.19% |
| Apr 14, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 2.20% |
| Apr 13, 2026 | 267.71 | 267.71 | 267.71 | 267.71 | 267.71 | 1.10% |
| Apr 10, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 0.91% |
| Apr 9, 2026 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | 1.10% |
| Apr 8, 2026 | 259.56 | 259.56 | 259.56 | 259.56 | 259.56 | 3.11% |
| Apr 7, 2026 | 251.73 | 251.73 | 251.73 | 251.73 | 251.73 | 0.16% |
| Apr 6, 2026 | 251.33 | 251.33 | 251.33 | 251.33 | 251.33 | 0.68% |
| Apr 2, 2026 | 249.63 | 249.63 | 249.63 | 249.63 | 249.63 | 0.09% |
| Apr 1, 2026 | 249.41 | 249.41 | 249.41 | 249.41 | 249.41 | 1.44% |
| Mar 31, 2026 | 245.87 | 245.87 | 245.87 | 245.87 | 245.87 | 4.54% |
| Mar 30, 2026 | 235.19 | 235.19 | 235.19 | 235.19 | 235.19 | -1.17% |
| Mar 27, 2026 | 237.97 | 237.97 | 237.97 | 237.97 | 237.97 | -2.01% |
| Mar 26, 2026 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | -2.95% |
| Mar 25, 2026 | 250.23 | 250.23 | 250.23 | 250.23 | 250.23 | 0.87% |
| Mar 24, 2026 | 248.06 | 248.06 | 248.06 | 248.06 | 248.06 | -0.68% |
| Mar 23, 2026 | 249.76 | 249.76 | 249.76 | 249.76 | 249.76 | 1.67% |
| Mar 20, 2026 | 245.66 | 245.66 | 245.66 | 245.66 | 245.66 | -2.21% |
| Mar 19, 2026 | 251.21 | 251.21 | 251.21 | 251.21 | 251.21 | -0.21% |
| Mar 18, 2026 | 251.74 | 251.74 | 251.74 | 251.74 | 251.74 | -1.30% |
| Mar 17, 2026 | 255.06 | 255.06 | 255.06 | 255.06 | 255.06 | 0.29% |
| Mar 16, 2026 | 254.32 | 254.32 | 254.32 | 254.32 | 254.32 | 1.41% |
| Mar 13, 2026 | 250.78 | 250.78 | 250.78 | 250.78 | 250.78 | -0.90% |
| Mar 12, 2026 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | -1.98% |
| Mar 11, 2026 | 258.16 | 258.16 | 258.16 | 258.16 | 258.16 | -0.12% |
| Mar 10, 2026 | 258.47 | 258.47 | 258.47 | 258.47 | 258.47 | 0.05% |
| Mar 9, 2026 | 258.34 | 258.34 | 258.34 | 258.34 | 258.34 | 1.66% |
| Mar 6, 2026 | 254.13 | 254.13 | 254.13 | 254.13 | 254.13 | -1.56% |
| Mar 5, 2026 | 258.17 | 258.17 | 258.17 | 258.17 | 258.17 | -0.26% |
| Mar 4, 2026 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | 1.11% |
| Mar 3, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.20% |
| Mar 2, 2026 | 259.12 | 259.12 | 259.12 | 259.12 | 259.12 | 0.25% |
| Feb 27, 2026 | 258.48 | 258.48 | 258.48 | 258.48 | 258.48 | -0.98% |
| Feb 26, 2026 | 261.03 | 261.03 | 261.03 | 261.03 | 261.03 | -1.15% |
| Feb 25, 2026 | 264.07 | 264.07 | 264.07 | 264.07 | 264.07 | 1.30% |
| Feb 24, 2026 | 260.67 | 260.67 | 260.67 | 260.67 | 260.67 | 1.00% |
| Feb 23, 2026 | 258.08 | 258.08 | 258.08 | 258.08 | 258.08 | -1.12% |
| Feb 20, 2026 | 261.01 | 261.01 | 261.01 | 261.01 | 261.01 | 1.12% |
| Feb 19, 2026 | 258.11 | 258.11 | 258.11 | 258.11 | 258.11 | -0.25% |
| Feb 18, 2026 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | 0.80% |
| Feb 17, 2026 | 256.69 | 256.69 | 256.69 | 256.69 | 256.69 | 0.64% |
| Feb 13, 2026 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | -0.46% |
| Feb 12, 2026 | 256.23 | 256.23 | 256.23 | 256.23 | 256.23 | -2.14% |
| Feb 11, 2026 | 261.84 | 261.84 | 261.84 | 261.84 | 261.84 | -0.37% |
| Feb 10, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | -0.71% |
| Feb 9, 2026 | 264.69 | 264.69 | 264.69 | 264.69 | 264.69 | 1.17% |
| Feb 6, 2026 | 261.63 | 261.63 | 261.63 | 261.63 | 261.63 | 2.47% |
| Feb 5, 2026 | 255.32 | 255.32 | 255.32 | 255.32 | 255.32 | -1.51% |
| Feb 4, 2026 | 259.23 | 259.23 | 259.23 | 259.23 | 259.23 | -1.73% |
| Feb 3, 2026 | 263.79 | 263.79 | 263.79 | 263.79 | 263.79 | -0.82% |
| Feb 2, 2026 | 265.97 | 265.97 | 265.97 | 265.97 | 265.97 | 0.48% |
| Jan 30, 2026 | 264.71 | 264.71 | 264.71 | 264.71 | 264.71 | -1.19% |
| Jan 29, 2026 | 267.89 | 267.89 | 267.89 | 267.89 | 267.89 | -0.40% |
| Jan 28, 2026 | 268.96 | 268.96 | 268.96 | 268.96 | 268.96 | - |
| Jan 27, 2026 | 268.96 | 268.96 | 268.96 | 268.96 | 268.96 | 0.92% |
| Jan 26, 2026 | 266.51 | 266.51 | 266.51 | 266.51 | 266.51 | 0.44% |
| Jan 23, 2026 | 265.35 | 265.35 | 265.35 | 265.35 | 265.35 | 0.36% |
| Jan 22, 2026 | 264.41 | 264.41 | 264.41 | 264.41 | 264.41 | 0.80% |
| Jan 21, 2026 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 0.94% |
| Jan 20, 2026 | 259.87 | 259.87 | 259.87 | 259.87 | 259.87 | -2.36% |
| Jan 16, 2026 | 266.15 | 266.15 | 266.15 | 266.15 | 266.15 | -0.19% |
| Jan 15, 2026 | 266.67 | 266.67 | 266.67 | 266.67 | 266.67 | 0.35% |
| Jan 14, 2026 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | -1.41% |
| Jan 13, 2026 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | 0.09% |
| Jan 12, 2026 | 269.32 | 269.32 | 269.32 | 269.32 | 269.32 | 0.34% |
| Jan 9, 2026 | 268.41 | 268.41 | 268.41 | 268.41 | 268.41 | 0.60% |
| Jan 8, 2026 | 266.82 | 266.82 | 266.82 | 266.82 | 266.82 | -0.76% |
| Jan 7, 2026 | 268.87 | 268.87 | 268.87 | 268.87 | 268.87 | 0.15% |
| Jan 6, 2026 | 268.46 | 268.46 | 268.46 | 268.46 | 268.46 | 0.69% |
| Jan 5, 2026 | 266.63 | 266.63 | 266.63 | 266.63 | 266.63 | 0.33% |
| Jan 2, 2026 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | 0.26% |
| Dec 31, 2025 | 265.06 | 265.06 | 265.06 | 265.06 | 265.06 | -0.70% |
| Dec 30, 2025 | 266.92 | 266.92 | 266.92 | 266.92 | 266.92 | -0.08% |
| Dec 29, 2025 | 267.14 | 267.14 | 267.14 | 267.14 | 267.14 | -0.53% |
| Dec 26, 2025 | 268.55 | 268.55 | 268.55 | 268.55 | 268.55 | 0.03% |
| Dec 24, 2025 | 268.47 | 268.47 | 268.47 | 268.47 | 268.47 | 0.21% |
| Dec 23, 2025 | 267.92 | 267.92 | 267.92 | 267.92 | 267.92 | 0.72% |
| Dec 22, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.64% |
| Dec 19, 2025 | 264.32 | 264.32 | 264.32 | 264.32 | 264.32 | 1.51% |
| Dec 18, 2025 | 260.39 | 260.39 | 260.39 | 260.39 | 260.39 | 1.61% |
| Dec 17, 2025 | 256.27 | 256.27 | 256.27 | 256.27 | 256.27 | -1.82% |
| Dec 16, 2025 | 261.01 | 261.01 | 261.01 | 261.01 | 261.01 | 0.27% |
| Dec 15, 2025 | 260.32 | 260.32 | 260.32 | 260.32 | 260.32 | -0.49% |
| Dec 12, 2025 | 261.60 | 261.60 | 261.60 | 261.60 | 261.60 | -2.11% |
| Dec 11, 2025 | 267.24 | 267.24 | 267.24 | 267.24 | 267.24 | -0.38% |
| Dec 10, 2025 | 268.26 | 268.26 | 268.26 | 268.26 | 268.26 | 0.37% |
| Dec 9, 2025 | 267.27 | 267.27 | 267.27 | 267.27 | 267.27 | 0.05% |
| Dec 8, 2025 | 267.14 | 267.14 | 267.14 | 267.14 | 267.14 | 1.17% |
| Dec 5, 2025 | 264.05 | 264.05 | 264.05 | 264.05 | 264.05 | 0.28% |
| Dec 4, 2025 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 0.30% |
| Dec 3, 2025 | 262.52 | 262.52 | 262.52 | 262.52 | 262.52 | -0.02% |
| Dec 2, 2025 | 262.56 | 262.56 | 262.56 | 262.56 | 262.56 | 0.39% |