FBCKX (FBCKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
288.47
+1.11 (0.39%)
At close: Apr 27, 2026
FBCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 288.47 | 288.47 | 288.47 | 288.47 | 288.47 | 0.39% |
| Apr 24, 2026 | 287.36 | 287.36 | 287.36 | 287.36 | 287.36 | 1.40% |
| Apr 23, 2026 | 283.40 | 283.40 | 283.40 | 283.40 | 283.40 | -0.77% |
| Apr 22, 2026 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | 1.69% |
| Apr 21, 2026 | 280.84 | 280.84 | 280.84 | 280.84 | 280.84 | -0.78% |
| Apr 20, 2026 | 283.04 | 283.04 | 283.04 | 283.04 | 283.04 | -0.16% |
| Apr 17, 2026 | 283.48 | 283.48 | 283.48 | 283.48 | 283.48 | 1.52% |
| Apr 16, 2026 | 279.24 | 279.24 | 279.24 | 279.24 | 279.24 | 0.04% |
| Apr 15, 2026 | 279.14 | 279.14 | 279.14 | 279.14 | 279.14 | 1.19% |
| Apr 14, 2026 | 275.85 | 275.85 | 275.85 | 275.85 | 275.85 | 2.20% |
| Apr 13, 2026 | 269.91 | 269.91 | 269.91 | 269.91 | 269.91 | 1.10% |
| Apr 10, 2026 | 266.97 | 266.97 | 266.97 | 266.97 | 266.97 | 0.91% |
| Apr 9, 2026 | 264.56 | 264.56 | 264.56 | 264.56 | 264.56 | 1.10% |
| Apr 8, 2026 | 261.67 | 261.67 | 261.67 | 261.67 | 261.67 | 3.11% |
| Apr 7, 2026 | 253.77 | 253.77 | 253.77 | 253.77 | 253.77 | 0.16% |
| Apr 6, 2026 | 253.36 | 253.36 | 253.36 | 253.36 | 253.36 | 0.68% |
| Apr 2, 2026 | 251.65 | 251.65 | 251.65 | 251.65 | 251.65 | 0.09% |
| Apr 1, 2026 | 251.42 | 251.42 | 251.42 | 251.42 | 251.42 | 1.44% |
| Mar 31, 2026 | 247.84 | 247.84 | 247.84 | 247.84 | 247.84 | 4.54% |
| Mar 30, 2026 | 237.07 | 237.07 | 237.07 | 237.07 | 237.07 | -1.16% |
| Mar 27, 2026 | 239.86 | 239.86 | 239.86 | 239.86 | 239.86 | -2.01% |
| Mar 26, 2026 | 244.78 | 244.78 | 244.78 | 244.78 | 244.78 | -2.95% |
| Mar 25, 2026 | 252.21 | 252.21 | 252.21 | 252.21 | 252.21 | 0.88% |
| Mar 24, 2026 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | -0.68% |
| Mar 23, 2026 | 251.73 | 251.73 | 251.73 | 251.73 | 251.73 | 1.67% |
| Mar 20, 2026 | 247.59 | 247.59 | 247.59 | 247.59 | 247.59 | -2.21% |
| Mar 19, 2026 | 253.18 | 253.18 | 253.18 | 253.18 | 253.18 | -0.21% |
| Mar 18, 2026 | 253.71 | 253.71 | 253.71 | 253.71 | 253.71 | -1.30% |
| Mar 17, 2026 | 257.05 | 257.05 | 257.05 | 257.05 | 257.05 | 0.29% |
| Mar 16, 2026 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | 1.42% |
| Mar 13, 2026 | 252.72 | 252.72 | 252.72 | 252.72 | 252.72 | -0.89% |
| Mar 12, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -1.98% |
| Mar 11, 2026 | 260.14 | 260.14 | 260.14 | 260.14 | 260.14 | -0.12% |
| Mar 10, 2026 | 260.46 | 260.46 | 260.46 | 260.46 | 260.46 | 0.06% |
| Mar 9, 2026 | 260.31 | 260.31 | 260.31 | 260.31 | 260.31 | 1.66% |
| Mar 6, 2026 | 256.07 | 256.07 | 256.07 | 256.07 | 256.07 | -1.56% |
| Mar 5, 2026 | 260.13 | 260.13 | 260.13 | 260.13 | 260.13 | -0.26% |
| Mar 4, 2026 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | 1.12% |
| Mar 3, 2026 | 257.93 | 257.93 | 257.93 | 257.93 | 257.93 | -1.20% |
| Mar 2, 2026 | 261.07 | 261.07 | 261.07 | 261.07 | 261.07 | 0.25% |
| Feb 27, 2026 | 260.42 | 260.42 | 260.42 | 260.42 | 260.42 | -0.97% |
| Feb 26, 2026 | 262.98 | 262.98 | 262.98 | 262.98 | 262.98 | -1.15% |
| Feb 25, 2026 | 266.04 | 266.04 | 266.04 | 266.04 | 266.04 | 1.31% |
| Feb 24, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | 1.00% |
| Feb 23, 2026 | 259.99 | 259.99 | 259.99 | 259.99 | 259.99 | -1.12% |
| Feb 20, 2026 | 262.94 | 262.94 | 262.94 | 262.94 | 262.94 | 1.13% |
| Feb 19, 2026 | 260.01 | 260.01 | 260.01 | 260.01 | 260.01 | -0.24% |
| Feb 18, 2026 | 260.64 | 260.64 | 260.64 | 260.64 | 260.64 | 0.80% |
| Feb 17, 2026 | 258.56 | 258.56 | 258.56 | 258.56 | 258.56 | 0.65% |
| Feb 13, 2026 | 256.90 | 256.90 | 256.90 | 256.90 | 256.90 | -0.46% |
| Feb 12, 2026 | 258.08 | 258.08 | 258.08 | 258.08 | 258.08 | -2.14% |
| Feb 11, 2026 | 263.72 | 263.72 | 263.72 | 263.72 | 263.72 | -0.37% |
| Feb 10, 2026 | 264.69 | 264.69 | 264.69 | 264.69 | 264.69 | -0.71% |
| Feb 9, 2026 | 266.58 | 266.58 | 266.58 | 266.58 | 266.58 | 1.17% |
| Feb 6, 2026 | 263.49 | 263.49 | 263.49 | 263.49 | 263.49 | 2.47% |
| Feb 5, 2026 | 257.13 | 257.13 | 257.13 | 257.13 | 257.13 | -1.51% |
| Feb 4, 2026 | 261.06 | 261.06 | 261.06 | 261.06 | 261.06 | -1.72% |
| Feb 3, 2026 | 265.64 | 265.64 | 265.64 | 265.64 | 265.64 | -0.82% |
| Feb 2, 2026 | 267.83 | 267.83 | 267.83 | 267.83 | 267.83 | 0.48% |
| Jan 30, 2026 | 266.56 | 266.56 | 266.56 | 266.56 | 266.56 | -1.18% |
| Jan 29, 2026 | 269.75 | 269.75 | 269.75 | 269.75 | 269.75 | -0.40% |
| Jan 28, 2026 | 270.82 | 270.82 | 270.82 | 270.82 | 270.82 | - |
| Jan 27, 2026 | 270.82 | 270.82 | 270.82 | 270.82 | 270.82 | 0.92% |
| Jan 26, 2026 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | 0.44% |
| Jan 23, 2026 | 267.17 | 267.17 | 267.17 | 267.17 | 267.17 | 0.36% |
| Jan 22, 2026 | 266.22 | 266.22 | 266.22 | 266.22 | 266.22 | 0.81% |
| Jan 21, 2026 | 264.09 | 264.09 | 264.09 | 264.09 | 264.09 | 0.94% |
| Jan 20, 2026 | 261.63 | 261.63 | 261.63 | 261.63 | 261.63 | -2.36% |
| Jan 16, 2026 | 267.95 | 267.95 | 267.95 | 267.95 | 267.95 | -0.19% |
| Jan 15, 2026 | 268.47 | 268.47 | 268.47 | 268.47 | 268.47 | 0.35% |
| Jan 14, 2026 | 267.54 | 267.54 | 267.54 | 267.54 | 267.54 | -1.40% |
| Jan 13, 2026 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | 0.09% |
| Jan 12, 2026 | 271.11 | 271.11 | 271.11 | 271.11 | 271.11 | 0.34% |
| Jan 9, 2026 | 270.19 | 270.19 | 270.19 | 270.19 | 270.19 | 0.60% |
| Jan 8, 2026 | 268.59 | 268.59 | 268.59 | 268.59 | 268.59 | -0.76% |
| Jan 7, 2026 | 270.64 | 270.64 | 270.64 | 270.64 | 270.64 | 0.16% |
| Jan 6, 2026 | 270.22 | 270.22 | 270.22 | 270.22 | 270.22 | 0.69% |
| Jan 5, 2026 | 268.37 | 268.37 | 268.37 | 268.37 | 268.37 | 0.33% |
| Jan 2, 2026 | 267.48 | 267.48 | 267.48 | 267.48 | 267.48 | 0.26% |
| Dec 31, 2025 | 266.78 | 266.78 | 266.78 | 266.78 | 266.78 | -0.69% |
| Dec 30, 2025 | 268.64 | 268.64 | 268.64 | 268.64 | 268.64 | -0.08% |
| Dec 29, 2025 | 268.86 | 268.86 | 268.86 | 268.86 | 268.86 | -0.52% |
| Dec 26, 2025 | 270.27 | 270.27 | 270.27 | 270.27 | 270.27 | 0.03% |
| Dec 24, 2025 | 270.19 | 270.19 | 270.19 | 270.19 | 270.19 | 0.21% |
| Dec 23, 2025 | 269.62 | 269.62 | 269.62 | 269.62 | 269.62 | 0.72% |
| Dec 22, 2025 | 267.69 | 267.69 | 267.69 | 267.69 | 267.69 | 0.64% |
| Dec 19, 2025 | 265.99 | 265.99 | 265.99 | 265.99 | 265.99 | 1.51% |
| Dec 18, 2025 | 262.03 | 262.03 | 262.03 | 262.03 | 262.03 | 1.61% |
| Dec 17, 2025 | 257.87 | 257.87 | 257.87 | 257.87 | 257.87 | -1.82% |
| Dec 16, 2025 | 262.64 | 262.64 | 262.64 | 262.64 | 262.64 | 0.27% |
| Dec 15, 2025 | 261.94 | 261.94 | 261.94 | 261.94 | 261.94 | -0.49% |
| Dec 12, 2025 | 263.22 | 263.22 | 263.22 | 263.22 | 263.22 | -2.11% |
| Dec 11, 2025 | 268.89 | 268.89 | 268.89 | 268.89 | 268.89 | -0.38% |
| Dec 10, 2025 | 269.91 | 269.91 | 269.91 | 269.91 | 269.91 | 0.37% |
| Dec 9, 2025 | 268.91 | 268.91 | 268.91 | 268.91 | 268.91 | 0.05% |
| Dec 8, 2025 | 268.77 | 268.77 | 268.77 | 268.77 | 268.77 | 1.17% |
| Dec 5, 2025 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | 0.28% |
| Dec 4, 2025 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | 0.30% |
| Dec 3, 2025 | 264.10 | 264.10 | 264.10 | 264.10 | 264.10 | -0.02% |
| Dec 2, 2025 | 264.14 | 264.14 | 264.14 | 264.14 | 264.14 | 0.39% |