FBOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 27, 2026	11.33	11.33	11.33	11.33	11.33	-0.18%
Apr 24, 2026	11.35	11.35	11.35	11.35	11.35	0.09%
Apr 23, 2026	11.34	11.34	11.34	11.34	11.34	-0.18%
Apr 22, 2026	11.36	11.36	11.36	11.36	11.36	0.09%
Apr 21, 2026	11.35	11.35	11.35	11.35	11.35	-0.35%
Apr 20, 2026	11.39	11.39	11.39	11.39	11.39	-0.09%
Apr 17, 2026	11.40	11.40	11.40	11.40	11.40	0.44%
Apr 16, 2026	11.35	11.35	11.35	11.35	11.35	-0.18%
Apr 15, 2026	11.37	11.37	11.37	11.37	11.37	-0.18%
Apr 14, 2026	11.39	11.39	11.39	11.39	11.39	0.26%
Apr 13, 2026	11.36	11.36	11.36	11.36	11.36	0.18%
Apr 10, 2026	11.34	11.34	11.34	11.34	11.34	-0.18%
Apr 9, 2026	11.36	11.36	11.36	11.36	11.36	0.09%
Apr 8, 2026	11.35	11.35	11.35	11.35	11.35	0.27%
Apr 7, 2026	11.32	11.32	11.32	11.32	11.32	-
Apr 6, 2026	11.32	11.32	11.32	11.32	11.32	-0.09%
Apr 2, 2026	11.33	11.33	11.33	11.33	11.33	0.18%
Apr 1, 2026	11.31	11.31	11.31	11.31	11.31	-
Mar 31, 2026	11.31	11.31	11.31	11.31	11.31	0.27%
Mar 30, 2026	11.28	11.28	11.28	11.28	11.24	0.45%
Mar 27, 2026	11.23	11.23	11.23	11.23	11.19	-
Mar 26, 2026	11.23	11.23	11.23	11.23	11.19	-0.62%
Mar 25, 2026	11.30	11.30	11.30	11.30	11.26	0.36%
Mar 24, 2026	11.26	11.26	11.26	11.26	11.22	-0.35%
Mar 23, 2026	11.30	11.30	11.30	11.30	11.26	0.36%
Mar 20, 2026	11.26	11.26	11.26	11.26	11.22	-0.71%
Mar 19, 2026	11.34	11.34	11.34	11.34	11.30	-
Mar 18, 2026	11.34	11.34	11.34	11.34	11.30	-0.35%
Mar 17, 2026	11.38	11.38	11.38	11.38	11.34	0.09%
Mar 16, 2026	11.37	11.37	11.37	11.37	11.33	0.35%
Mar 13, 2026	11.33	11.33	11.33	11.33	11.29	-0.18%
Mar 12, 2026	11.35	11.35	11.35	11.35	11.31	-0.35%
Mar 11, 2026	11.39	11.39	11.39	11.39	11.35	-0.44%
Mar 10, 2026	11.44	11.44	11.44	11.44	11.40	-0.17%
Mar 9, 2026	11.46	11.46	11.46	11.46	11.42	0.09%
Mar 6, 2026	11.45	11.45	11.45	11.45	11.41	-0.09%
Mar 5, 2026	11.46	11.46	11.46	11.46	11.42	-0.26%
Mar 4, 2026	11.49	11.49	11.49	11.49	11.45	-0.09%
Mar 3, 2026	11.50	11.50	11.50	11.50	11.46	-0.09%
Mar 2, 2026	11.51	11.51	11.51	11.51	11.47	-0.52%
Feb 27, 2026	11.57	11.57	11.57	11.57	11.53	0.17%
Feb 26, 2026	11.55	11.55	11.55	11.55	11.47	0.17%
Feb 25, 2026	11.53	11.53	11.53	11.53	11.45	-0.09%
Feb 24, 2026	11.54	11.54	11.54	11.54	11.46	-
Feb 23, 2026	11.54	11.54	11.54	11.54	11.46	0.17%
Feb 20, 2026	11.52	11.52	11.52	11.52	11.44	-
Feb 19, 2026	11.52	11.52	11.52	11.52	11.44	-
Feb 18, 2026	11.52	11.52	11.52	11.52	11.44	-0.17%
Feb 17, 2026	11.54	11.54	11.54	11.54	11.46	-
Feb 13, 2026	11.54	11.54	11.54	11.54	11.46	0.26%
Feb 12, 2026	11.51	11.51	11.51	11.51	11.43	0.35%
Feb 11, 2026	11.47	11.47	11.47	11.47	11.39	-0.17%
Feb 10, 2026	11.49	11.49	11.49	11.49	11.41	0.26%
Feb 9, 2026	11.46	11.46	11.46	11.46	11.38	0.09%
Feb 6, 2026	11.45	11.45	11.45	11.45	11.37	-0.09%
Feb 5, 2026	11.46	11.46	11.46	11.46	11.38	0.35%
Feb 4, 2026	11.42	11.42	11.42	11.42	11.34	-
Feb 3, 2026	11.42	11.42	11.42	11.42	11.34	-
Feb 2, 2026	11.42	11.42	11.42	11.42	11.34	-0.17%
Jan 30, 2026	11.44	11.44	11.44	11.44	11.36	-
Jan 29, 2026	11.44	11.44	11.44	11.44	11.32	0.09%
Jan 28, 2026	11.43	11.43	11.43	11.43	11.31	-0.09%
Jan 27, 2026	11.44	11.44	11.44	11.44	11.32	-0.09%
Jan 26, 2026	11.45	11.45	11.45	11.45	11.33	0.17%
Jan 23, 2026	11.43	11.43	11.43	11.43	11.31	-
Jan 22, 2026	11.43	11.43	11.43	11.43	11.31	0.09%
Jan 21, 2026	11.42	11.42	11.42	11.42	11.30	0.26%
Jan 20, 2026	11.39	11.39	11.39	11.39	11.27	-0.35%
Jan 16, 2026	11.43	11.43	11.43	11.43	11.31	-0.26%
Jan 15, 2026	11.46	11.46	11.46	11.46	11.34	-0.09%
Jan 14, 2026	11.47	11.47	11.47	11.47	11.35	0.09%
Jan 13, 2026	11.46	11.46	11.46	11.46	11.34	0.09%
Jan 12, 2026	11.45	11.45	11.45	11.45	11.33	-0.09%
Jan 9, 2026	11.46	11.46	11.46	11.46	11.34	0.17%
Jan 8, 2026	11.44	11.44	11.44	11.44	11.32	-0.17%
Jan 7, 2026	11.46	11.46	11.46	11.46	11.34	0.09%
Jan 6, 2026	11.45	11.45	11.45	11.45	11.33	-0.09%
Jan 5, 2026	11.46	11.46	11.46	11.46	11.34	0.17%
Jan 2, 2026	11.44	11.44	11.44	11.44	11.32	-0.09%
Dec 31, 2025	11.45	11.45	11.45	11.45	11.33	-0.17%
Dec 30, 2025	11.47	11.47	11.47	11.47	11.31	-
Dec 29, 2025	11.47	11.47	11.47	11.47	11.31	0.09%
Dec 26, 2025	11.46	11.46	11.46	11.46	11.30	-
Dec 24, 2025	11.46	11.46	11.46	11.46	11.30	0.17%
Dec 23, 2025	11.44	11.44	11.44	11.44	11.28	-
Dec 22, 2025	11.44	11.44	11.44	11.44	11.28	-0.09%
Dec 19, 2025	11.45	11.45	11.45	11.45	11.29	-0.17%
Dec 18, 2025	11.47	11.47	11.47	11.47	11.31	0.17%
Dec 17, 2025	11.45	11.45	11.45	11.45	11.29	-
Dec 16, 2025	11.45	11.45	11.45	11.45	11.29	0.17%
Dec 15, 2025	11.43	11.43	11.43	11.43	11.27	0.09%
Dec 12, 2025	11.42	11.42	11.42	11.42	11.26	-0.26%
Dec 11, 2025	11.45	11.45	11.45	11.45	11.29	-
Dec 10, 2025	11.45	11.45	11.45	11.45	11.29	0.26%
Dec 9, 2025	11.42	11.42	11.42	11.42	11.26	-0.09%
Dec 8, 2025	11.43	11.43	11.43	11.43	11.27	-0.17%
Dec 5, 2025	11.45	11.45	11.45	11.45	11.29	-0.17%
Dec 4, 2025	11.47	11.47	11.47	11.47	11.31	-0.26%
Dec 3, 2025	11.50	11.50	11.50	11.50	11.34	0.17%
Dec 2, 2025	11.48	11.48	11.48	11.48	11.32	0.09%