FBCHX (FBCHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
256.22
-0.68 (-0.26%)
Mar 5, 2026, 9:30 AM EST
FBCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 256.22 | 256.22 | 256.22 | 256.22 | 256.22 | -0.26% |
| Mar 4, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | 1.11% |
| Mar 3, 2026 | 254.07 | 254.07 | 254.07 | 254.07 | 254.07 | -1.21% |
| Mar 2, 2026 | 257.17 | 257.17 | 257.17 | 257.17 | 257.17 | 0.25% |
| Feb 27, 2026 | 256.54 | 256.54 | 256.54 | 256.54 | 256.54 | -0.98% |
| Feb 26, 2026 | 259.08 | 259.08 | 259.08 | 259.08 | 259.08 | -1.15% |
| Feb 25, 2026 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | 1.30% |
| Feb 24, 2026 | 258.73 | 258.73 | 258.73 | 258.73 | 258.73 | 1.00% |
| Feb 23, 2026 | 256.17 | 256.17 | 256.17 | 256.17 | 256.17 | -1.13% |
| Feb 20, 2026 | 259.09 | 259.09 | 259.09 | 259.09 | 259.09 | 1.12% |
| Feb 19, 2026 | 256.21 | 256.21 | 256.21 | 256.21 | 256.21 | -0.25% |
| Feb 18, 2026 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | 0.80% |
| Feb 17, 2026 | 254.81 | 254.81 | 254.81 | 254.81 | 254.81 | 0.64% |
| Feb 13, 2026 | 253.19 | 253.19 | 253.19 | 253.19 | 253.19 | -0.46% |
| Feb 12, 2026 | 254.37 | 254.37 | 254.37 | 254.37 | 254.37 | -2.14% |
| Feb 11, 2026 | 259.94 | 259.94 | 259.94 | 259.94 | 259.94 | -0.37% |
| Feb 10, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.90 | -0.72% |
| Feb 9, 2026 | 262.78 | 262.78 | 262.78 | 262.78 | 262.78 | 1.17% |
| Feb 6, 2026 | 259.75 | 259.75 | 259.75 | 259.75 | 259.75 | 2.47% |
| Feb 5, 2026 | 253.49 | 253.49 | 253.49 | 253.49 | 253.49 | -1.51% |
| Feb 4, 2026 | 257.38 | 257.38 | 257.38 | 257.38 | 257.38 | -1.73% |
| Feb 3, 2026 | 261.91 | 261.91 | 261.91 | 261.91 | 261.91 | -0.82% |
| Feb 2, 2026 | 264.08 | 264.08 | 264.08 | 264.08 | 264.08 | 0.47% |
| Jan 30, 2026 | 262.84 | 262.84 | 262.84 | 262.84 | 262.84 | -1.19% |
| Jan 29, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -0.40% |
| Jan 28, 2026 | 267.07 | 267.07 | 267.07 | 267.07 | 267.07 | - |
| Jan 27, 2026 | 267.07 | 267.07 | 267.07 | 267.07 | 267.07 | 0.91% |
| Jan 26, 2026 | 264.65 | 264.65 | 264.65 | 264.65 | 264.65 | 0.44% |
| Jan 23, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.35% |
| Jan 22, 2026 | 262.57 | 262.57 | 262.57 | 262.57 | 262.57 | 0.80% |
| Jan 21, 2026 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | 0.94% |
| Jan 20, 2026 | 258.07 | 258.07 | 258.07 | 258.07 | 258.07 | -2.36% |
| Jan 16, 2026 | 264.32 | 264.32 | 264.32 | 264.32 | 264.32 | -0.20% |
| Jan 15, 2026 | 264.84 | 264.84 | 264.84 | 264.84 | 264.84 | 0.34% |
| Jan 14, 2026 | 263.93 | 263.93 | 263.93 | 263.93 | 263.93 | -1.41% |
| Jan 13, 2026 | 267.71 | 267.71 | 267.71 | 267.71 | 267.71 | 0.09% |
| Jan 12, 2026 | 267.48 | 267.48 | 267.48 | 267.48 | 267.48 | 0.33% |
| Jan 9, 2026 | 266.59 | 266.59 | 266.59 | 266.59 | 266.59 | 0.59% |
| Jan 8, 2026 | 265.02 | 265.02 | 265.02 | 265.02 | 265.02 | -0.76% |
| Jan 7, 2026 | 267.06 | 267.06 | 267.06 | 267.06 | 267.06 | 0.15% |
| Jan 6, 2026 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | 0.68% |
| Jan 5, 2026 | 264.84 | 264.84 | 264.84 | 264.84 | 264.84 | 0.33% |
| Jan 2, 2026 | 263.97 | 263.97 | 263.97 | 263.97 | 263.97 | 0.26% |
| Dec 31, 2025 | 263.29 | 263.29 | 263.29 | 263.29 | 263.29 | -0.70% |
| Dec 30, 2025 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | -0.08% |
| Dec 29, 2025 | 265.37 | 265.37 | 265.37 | 265.37 | 265.37 | -0.53% |
| Dec 26, 2025 | 266.78 | 266.78 | 266.78 | 266.78 | 266.78 | 0.03% |
| Dec 24, 2025 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | 0.20% |
| Dec 23, 2025 | 266.16 | 266.16 | 266.16 | 266.16 | 266.16 | 0.72% |
| Dec 22, 2025 | 264.26 | 264.26 | 264.26 | 264.26 | 264.26 | 0.63% |
| Dec 19, 2025 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 1.51% |
| Dec 18, 2025 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | 1.61% |
| Dec 17, 2025 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | -1.82% |
| Dec 16, 2025 | 259.32 | 259.32 | 259.32 | 259.32 | 259.32 | 0.26% |
| Dec 15, 2025 | 258.64 | 258.64 | 258.64 | 258.64 | 258.64 | -0.49% |
| Dec 12, 2025 | 259.91 | 259.91 | 259.91 | 259.91 | 259.91 | -2.12% |
| Dec 11, 2025 | 265.53 | 265.53 | 265.53 | 265.53 | 265.53 | -0.38% |
| Dec 10, 2025 | 266.55 | 266.55 | 266.55 | 266.55 | 266.55 | 0.37% |
| Dec 9, 2025 | 265.57 | 265.57 | 265.57 | 265.57 | 265.57 | 0.05% |
| Dec 8, 2025 | 265.44 | 265.44 | 265.44 | 265.44 | 265.44 | 1.17% |
| Dec 5, 2025 | 262.37 | 262.37 | 262.37 | 262.37 | 262.37 | 0.28% |
| Dec 4, 2025 | 261.64 | 261.64 | 261.64 | 261.64 | 261.64 | 0.30% |
| Dec 3, 2025 | 260.86 | 260.86 | 260.86 | 260.86 | 260.86 | -0.02% |
| Dec 2, 2025 | 260.91 | 260.91 | 260.91 | 260.91 | 260.91 | 0.38% |
| Dec 1, 2025 | 259.91 | 259.91 | 259.91 | 259.91 | 259.91 | -0.13% |
| Nov 28, 2025 | 260.24 | 260.24 | 260.24 | 260.24 | 260.24 | 0.51% |
| Nov 26, 2025 | 258.92 | 258.92 | 258.92 | 258.92 | 258.92 | 1.20% |
| Nov 25, 2025 | 255.86 | 255.86 | 255.86 | 255.86 | 255.86 | 0.64% |
| Nov 24, 2025 | 254.24 | 254.24 | 254.24 | 254.24 | 254.24 | 2.80% |
| Nov 21, 2025 | 247.32 | 247.32 | 247.32 | 247.32 | 247.32 | 0.62% |
| Nov 20, 2025 | 245.80 | 245.80 | 245.80 | 245.80 | 245.80 | -2.31% |
| Nov 19, 2025 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 0.99% |
| Nov 18, 2025 | 249.14 | 249.14 | 249.14 | 249.14 | 249.14 | -1.35% |
| Nov 17, 2025 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | -0.98% |
| Nov 14, 2025 | 255.04 | 255.04 | 255.04 | 255.04 | 255.04 | 0.14% |
| Nov 13, 2025 | 254.68 | 254.68 | 254.68 | 254.68 | 254.68 | -2.45% |
| Nov 12, 2025 | 261.08 | 261.08 | 261.08 | 261.08 | 261.08 | -0.19% |
| Nov 11, 2025 | 261.57 | 261.57 | 261.57 | 261.57 | 261.57 | -0.63% |
| Nov 10, 2025 | 263.22 | 263.22 | 263.22 | 263.22 | 263.22 | 2.57% |
| Nov 7, 2025 | 256.63 | 256.63 | 256.63 | 256.63 | 256.63 | -0.13% |
| Nov 6, 2025 | 256.96 | 256.96 | 256.96 | 256.96 | 256.96 | -1.72% |
| Nov 5, 2025 | 261.45 | 261.45 | 261.45 | 261.45 | 261.45 | 0.55% |
| Nov 4, 2025 | 260.01 | 260.01 | 260.01 | 260.01 | 260.01 | -2.16% |
| Nov 3, 2025 | 265.74 | 265.74 | 265.74 | 265.74 | 265.74 | 0.51% |
| Oct 31, 2025 | 264.38 | 264.38 | 264.38 | 264.38 | 264.38 | 0.83% |
| Oct 30, 2025 | 262.20 | 262.20 | 262.20 | 262.20 | 262.20 | -2.03% |
| Oct 29, 2025 | 267.62 | 267.62 | 267.62 | 267.62 | 267.62 | 0.83% |
| Oct 28, 2025 | 265.42 | 265.42 | 265.42 | 265.42 | 265.42 | 0.99% |
| Oct 27, 2025 | 262.82 | 262.82 | 262.82 | 262.82 | 262.82 | 1.87% |
| Oct 24, 2025 | 257.99 | 257.99 | 257.99 | 257.99 | 257.99 | 1.24% |
| Oct 23, 2025 | 254.83 | 254.83 | 254.83 | 254.83 | 254.83 | 1.09% |
| Oct 22, 2025 | 252.09 | 252.09 | 252.09 | 252.09 | 252.09 | -1.02% |
| Oct 21, 2025 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | -0.18% |
| Oct 20, 2025 | 255.15 | 255.15 | 255.15 | 255.15 | 255.15 | 0.92% |
| Oct 17, 2025 | 252.82 | 252.82 | 252.82 | 252.82 | 252.82 | 0.18% |
| Oct 16, 2025 | 252.37 | 252.37 | 252.37 | 252.37 | 252.37 | -0.25% |
| Oct 15, 2025 | 252.99 | 252.99 | 252.99 | 252.99 | 252.99 | 0.76% |
| Oct 14, 2025 | 251.08 | 251.08 | 251.08 | 251.08 | 251.08 | -1.26% |
| Oct 13, 2025 | 254.29 | 254.29 | 254.29 | 254.29 | 254.29 | 2.23% |
| Oct 10, 2025 | 248.74 | 248.74 | 248.74 | 248.74 | 248.74 | -3.63% |