FBCGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 5, 2026	43.26	43.26	43.26	43.26	43.26	-0.21%
Mar 4, 2026	43.35	43.35	43.35	43.35	43.35	1.10%
Mar 3, 2026	42.88	42.88	42.88	42.88	42.88	-1.22%
Mar 2, 2026	43.41	43.41	43.41	43.41	43.41	0.25%
Feb 27, 2026	43.30	43.30	43.30	43.30	43.30	-0.85%
Feb 26, 2026	43.67	43.67	43.67	43.67	43.67	-1.13%
Feb 25, 2026	44.17	44.17	44.17	44.17	44.17	1.33%
Feb 24, 2026	43.59	43.59	43.59	43.59	43.59	0.88%
Feb 23, 2026	43.21	43.21	43.21	43.21	43.21	-1.17%
Feb 20, 2026	43.72	43.72	43.72	43.72	43.72	1.02%
Feb 19, 2026	43.28	43.28	43.28	43.28	43.28	-0.18%
Feb 18, 2026	43.36	43.36	43.36	43.36	43.36	0.77%
Feb 17, 2026	43.03	43.03	43.03	43.03	43.03	0.61%
Feb 13, 2026	42.77	42.77	42.77	42.77	42.77	-0.37%
Feb 12, 2026	42.93	42.93	42.93	42.93	42.93	-2.03%
Feb 11, 2026	43.82	43.82	43.82	43.82	43.82	-0.43%
Feb 10, 2026	44.01	44.01	44.01	44.01	44.01	-0.70%
Feb 9, 2026	44.32	44.32	44.32	44.32	44.32	1.35%
Feb 6, 2026	43.73	43.73	43.73	43.73	43.73	2.82%
Feb 5, 2026	42.53	42.53	42.53	42.53	42.53	-1.41%
Feb 4, 2026	43.14	43.14	43.14	43.14	43.14	-1.82%
Feb 3, 2026	43.94	43.94	43.94	43.94	43.94	-0.81%
Feb 2, 2026	44.30	44.30	44.30	44.30	44.30	0.29%
Jan 30, 2026	44.17	44.17	44.17	44.17	44.17	-1.19%
Jan 29, 2026	44.70	44.70	44.70	44.70	44.70	-0.25%
Jan 28, 2026	44.81	44.81	44.81	44.81	44.81	-0.04%
Jan 27, 2026	44.83	44.83	44.83	44.83	44.83	0.76%
Jan 26, 2026	44.49	44.49	44.49	44.49	44.49	0.38%
Jan 23, 2026	44.32	44.32	44.32	44.32	44.32	0.25%
Jan 22, 2026	44.21	44.21	44.21	44.21	44.21	0.75%
Jan 21, 2026	43.88	43.88	43.88	43.88	43.88	0.92%
Jan 20, 2026	43.48	43.48	43.48	43.48	43.48	-2.34%
Jan 16, 2026	44.52	44.52	44.52	44.52	44.52	-0.20%
Jan 15, 2026	44.61	44.61	44.61	44.61	44.61	0.41%
Jan 14, 2026	44.43	44.43	44.43	44.43	44.43	-1.46%
Jan 13, 2026	45.09	45.09	45.09	45.09	45.09	0.13%
Jan 12, 2026	45.03	45.03	45.03	45.03	45.03	0.40%
Jan 9, 2026	44.85	44.85	44.85	44.85	44.85	0.65%
Jan 8, 2026	44.56	44.56	44.56	44.56	44.56	-0.85%
Jan 7, 2026	44.94	44.94	44.94	44.94	44.94	0.16%
Jan 6, 2026	44.87	44.87	44.87	44.87	44.87	0.72%
Jan 5, 2026	44.55	44.55	44.55	44.55	44.55	0.41%
Jan 2, 2026	44.37	44.37	44.37	44.37	44.37	0.29%
Dec 31, 2025	44.24	44.24	44.24	44.24	44.24	-0.72%
Dec 30, 2025	44.56	44.56	44.56	44.56	44.56	-0.07%
Dec 29, 2025	44.59	44.59	44.59	44.59	44.59	-0.60%
Dec 26, 2025	44.86	44.86	44.86	44.86	44.86	0.04%
Dec 24, 2025	44.84	44.84	44.84	44.84	44.84	0.18%
Dec 23, 2025	44.76	44.76	44.76	44.76	44.76	0.72%
Dec 22, 2025	44.44	44.44	44.44	44.44	44.44	0.73%
Dec 19, 2025	44.12	44.12	44.12	44.12	44.12	1.45%
Dec 18, 2025	43.44	43.44	43.44	43.49	43.44	1.59%
Dec 17, 2025	42.76	42.76	42.76	42.81	42.76	-1.92%
Dec 16, 2025	43.60	43.60	43.60	43.65	43.60	0.30%
Dec 15, 2025	43.47	43.47	43.47	43.52	43.47	-0.50%
Dec 12, 2025	43.69	43.69	43.69	43.74	43.69	-2.30%
Dec 11, 2025	44.72	44.72	44.72	44.77	44.72	-0.38%
Dec 10, 2025	44.89	44.89	44.89	44.94	44.89	0.38%
Dec 9, 2025	44.72	44.72	44.72	44.77	44.72	0.04%
Dec 8, 2025	44.70	44.70	44.70	44.75	44.70	1.24%
Dec 5, 2025	44.15	44.15	44.15	44.20	44.15	0.34%
Dec 4, 2025	44.00	44.00	44.00	44.05	44.00	0.43%
Dec 3, 2025	43.81	43.81	43.81	43.86	43.81	0.14%
Dec 2, 2025	43.75	43.75	43.75	43.80	43.75	0.37%
Dec 1, 2025	43.59	43.59	43.59	43.64	43.59	-0.30%
Nov 28, 2025	43.72	43.72	43.72	43.77	43.72	0.48%
Nov 26, 2025	43.51	43.51	43.51	43.56	43.51	1.30%
Nov 25, 2025	42.95	42.95	42.95	43.00	42.95	0.70%
Nov 24, 2025	42.65	42.65	42.65	42.70	42.65	2.94%
Nov 21, 2025	41.44	41.44	41.44	41.48	41.44	0.51%
Nov 20, 2025	41.23	41.23	41.23	41.27	41.23	-2.30%
Nov 19, 2025	42.19	42.19	42.19	42.24	42.19	1.15%
Nov 18, 2025	41.72	41.72	41.72	41.76	41.71	-1.23%
Nov 17, 2025	42.23	42.23	42.23	42.28	42.23	-0.94%
Nov 14, 2025	42.63	42.63	42.63	42.68	42.63	0.14%
Nov 13, 2025	42.57	42.57	42.57	42.62	42.57	-2.52%
Nov 12, 2025	43.67	43.67	43.67	43.72	43.67	-0.14%
Nov 11, 2025	43.73	43.73	43.73	43.78	43.73	-0.77%
Nov 10, 2025	44.07	44.07	44.07	44.12	44.07	2.60%
Nov 7, 2025	42.95	42.95	42.95	43.00	42.95	-0.12%
Nov 6, 2025	43.00	43.00	43.00	43.05	43.00	-1.69%
Nov 5, 2025	43.74	43.74	43.74	43.79	43.74	0.62%
Nov 4, 2025	43.47	43.47	43.47	43.52	43.47	-2.27%
Nov 3, 2025	44.48	44.48	44.48	44.53	44.48	0.43%
Oct 31, 2025	44.29	44.29	44.29	44.34	44.29	0.61%
Oct 30, 2025	44.02	44.02	44.02	44.07	44.02	-2.04%
Oct 29, 2025	44.94	44.94	44.94	44.99	44.94	0.83%
Oct 28, 2025	44.57	44.57	44.57	44.62	44.57	1.00%
Oct 27, 2025	44.13	44.13	44.13	44.18	44.13	1.82%
Oct 24, 2025	43.34	43.34	43.34	43.39	43.34	1.14%
Oct 23, 2025	42.85	42.85	42.85	42.90	42.85	1.11%
Oct 22, 2025	42.38	42.38	42.38	42.43	42.38	-0.98%
Oct 21, 2025	42.80	42.80	42.80	42.85	42.80	-0.26%
Oct 20, 2025	42.91	42.91	42.91	42.96	42.91	0.73%
Oct 17, 2025	42.60	42.60	42.60	42.65	42.60	0.09%
Oct 16, 2025	42.56	42.56	42.56	42.61	42.56	-0.23%
Oct 15, 2025	42.66	42.66	42.66	42.71	42.66	0.78%
Oct 14, 2025	42.33	42.33	42.33	42.38	42.33	-1.30%
Oct 13, 2025	42.89	42.89	42.89	42.94	42.89	2.46%
Oct 10, 2025	41.87	41.87	41.87	41.91	41.86	-3.57%