FBCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	44.20	44.20	44.20	44.20	44.20	0.34%
Dec 4, 2025	44.05	44.05	44.05	44.05	44.05	0.43%
Dec 3, 2025	43.86	43.86	43.86	43.86	43.86	0.14%
Dec 2, 2025	43.80	43.80	43.80	43.80	43.80	0.37%
Dec 1, 2025	43.64	43.64	43.64	43.64	43.64	-0.30%
Nov 28, 2025	43.77	43.77	43.77	43.77	43.77	0.48%
Nov 26, 2025	43.56	43.56	43.56	43.56	43.56	1.30%
Nov 25, 2025	43.00	43.00	43.00	43.00	43.00	0.70%
Nov 24, 2025	42.70	42.70	42.70	42.70	42.70	2.94%
Nov 21, 2025	41.48	41.48	41.48	41.48	41.48	0.51%
Nov 20, 2025	41.27	41.27	41.27	41.27	41.27	-2.30%
Nov 19, 2025	42.24	42.24	42.24	42.24	42.24	1.15%
Nov 18, 2025	41.76	41.76	41.76	41.76	41.76	-1.23%
Nov 17, 2025	42.28	42.28	42.28	42.28	42.28	-0.94%
Nov 14, 2025	42.68	42.68	42.68	42.68	42.68	0.14%
Nov 13, 2025	42.62	42.62	42.62	42.62	42.62	-2.52%
Nov 12, 2025	43.72	43.72	43.72	43.72	43.72	-0.14%
Nov 11, 2025	43.78	43.78	43.78	43.78	43.78	-0.77%
Nov 10, 2025	44.12	44.12	44.12	44.12	44.12	2.60%
Nov 7, 2025	43.00	43.00	43.00	43.00	43.00	-0.12%
Nov 6, 2025	43.05	43.05	43.05	43.05	43.05	-1.69%
Nov 5, 2025	43.79	43.79	43.79	43.79	43.79	0.62%
Nov 4, 2025	43.52	43.52	43.52	43.52	43.52	-2.27%
Nov 3, 2025	44.53	44.53	44.53	44.53	44.53	0.43%
Oct 31, 2025	44.34	44.34	44.34	44.34	44.34	0.61%
Oct 30, 2025	44.07	44.07	44.07	44.07	44.07	-2.04%
Oct 29, 2025	44.99	44.99	44.99	44.99	44.99	0.83%
Oct 28, 2025	44.62	44.62	44.62	44.62	44.62	1.00%
Oct 27, 2025	44.18	44.18	44.18	44.18	44.18	1.82%
Oct 24, 2025	43.39	43.39	43.39	43.39	43.39	1.14%
Oct 23, 2025	42.90	42.90	42.90	42.90	42.90	1.11%
Oct 22, 2025	42.43	42.43	42.43	42.43	42.43	-0.98%
Oct 21, 2025	42.85	42.85	42.85	42.85	42.85	-0.26%
Oct 20, 2025	42.96	42.96	42.96	42.96	42.96	0.73%
Oct 17, 2025	42.65	42.65	42.65	42.65	42.65	0.09%
Oct 16, 2025	42.61	42.61	42.61	42.61	42.61	-0.23%
Oct 15, 2025	42.71	42.71	42.71	42.71	42.71	0.78%
Oct 14, 2025	42.38	42.38	42.38	42.38	42.38	-1.30%
Oct 13, 2025	42.94	42.94	42.94	42.94	42.94	2.46%
Oct 10, 2025	41.91	41.91	41.91	41.91	41.91	-3.57%
Oct 9, 2025	43.46	43.46	43.46	43.46	43.46	0.07%
Oct 8, 2025	43.43	43.43	43.43	43.43	43.43	1.31%
Oct 7, 2025	42.87	42.87	42.87	42.87	42.87	-0.51%
Oct 6, 2025	43.09	43.09	43.09	43.09	43.09	0.16%
Oct 3, 2025	43.02	43.02	43.02	43.02	43.02	-0.49%
Oct 2, 2025	43.23	43.23	43.23	43.23	43.23	0.42%
Oct 1, 2025	43.05	43.05	43.05	43.05	43.05	0.19%
Sep 30, 2025	42.97	42.97	42.97	42.97	42.97	0.42%
Sep 29, 2025	42.79	42.79	42.79	42.79	42.79	0.61%
Sep 26, 2025	42.53	42.53	42.53	42.53	42.53	0.28%
Sep 25, 2025	42.41	42.41	42.41	42.41	42.41	-0.63%
Sep 24, 2025	42.68	42.68	42.68	42.68	42.68	-0.56%
Sep 23, 2025	42.92	42.92	42.92	42.92	42.92	-1.17%
Sep 22, 2025	43.43	43.43	43.43	43.43	43.43	0.58%
Sep 19, 2025	43.18	43.18	43.18	43.18	43.18	0.58%
Sep 18, 2025	42.93	42.93	42.93	42.93	42.93	0.94%
Sep 17, 2025	42.53	42.53	42.53	42.53	42.53	-0.49%
Sep 16, 2025	42.74	42.74	42.74	42.74	42.74	-0.05%
Sep 15, 2025	42.76	42.76	42.76	42.76	42.76	1.06%
Sep 12, 2025	42.31	42.31	42.31	42.31	42.31	-0.87%
Sep 11, 2025	42.30	42.30	42.30	42.68	42.30	-
Sep 10, 2025	42.30	42.30	42.30	42.68	42.30	1.14%
Sep 9, 2025	41.82	41.82	41.82	42.20	41.82	0.52%
Sep 8, 2025	41.61	41.61	41.61	41.98	41.61	1.01%
Sep 5, 2025	41.19	41.19	41.19	41.56	41.19	-0.17%
Sep 4, 2025	41.26	41.26	41.26	41.63	41.26	1.12%
Sep 3, 2025	40.80	40.80	40.80	41.17	40.80	0.88%
Sep 2, 2025	40.45	40.45	40.45	40.81	40.45	-0.71%
Aug 29, 2025	40.73	40.73	40.73	41.10	40.73	-1.72%
Aug 28, 2025	41.45	41.45	41.45	41.82	41.45	0.75%
Aug 27, 2025	41.14	41.14	41.14	41.51	41.14	0.12%
Aug 26, 2025	41.09	41.09	41.09	41.46	41.09	0.78%
Aug 25, 2025	40.77	40.77	40.77	41.14	40.77	-0.07%
Aug 22, 2025	40.80	40.80	40.80	41.17	40.80	1.86%
Aug 21, 2025	40.06	40.06	40.06	40.42	40.06	-0.37%
Aug 20, 2025	40.21	40.21	40.21	40.57	40.21	-0.54%
Aug 19, 2025	40.43	40.43	40.43	40.79	40.43	-1.95%
Aug 18, 2025	41.23	41.23	41.23	41.60	41.23	0.17%
Aug 15, 2025	41.16	41.16	41.16	41.53	41.16	-0.24%
Aug 14, 2025	41.26	41.26	41.26	41.63	41.26	-0.02%
Aug 13, 2025	41.27	41.27	41.27	41.64	41.27	-0.26%
Aug 12, 2025	41.38	41.38	41.38	41.75	41.38	1.33%
Aug 11, 2025	40.83	40.83	40.83	41.20	40.83	-0.15%
Aug 8, 2025	40.89	40.89	40.89	41.26	40.89	0.76%
Aug 7, 2025	40.58	40.58	40.58	40.95	40.58	0.05%
Aug 6, 2025	40.57	40.57	40.57	40.93	40.56	1.14%
Aug 5, 2025	40.11	40.11	40.11	40.47	40.11	-0.69%
Aug 4, 2025	40.39	40.39	40.39	40.75	40.39	2.23%
Aug 1, 2025	39.50	39.50	39.50	39.86	39.50	-2.14%
Jul 31, 2025	40.37	40.37	40.37	40.73	40.37	0.34%
Jul 30, 2025	40.23	40.23	40.23	40.59	40.23	0.72%
Jul 29, 2025	39.94	39.94	39.94	40.30	39.94	-0.67%
Jul 28, 2025	40.21	40.21	40.21	40.57	40.21	0.50%
Jul 25, 2025	40.01	40.01	40.01	40.37	40.01	0.47%
Jul 24, 2025	39.82	39.82	39.82	40.18	39.82	0.12%
Jul 23, 2025	39.77	39.77	39.77	40.13	39.77	0.96%
Jul 22, 2025	39.40	39.40	39.40	39.75	39.40	-0.85%
Jul 21, 2025	39.73	39.73	39.73	40.09	39.73	0.30%
Jul 18, 2025	39.61	39.61	39.61	39.97	39.61	-0.03%
Jul 17, 2025	39.62	39.62	39.62	39.98	39.62	0.76%