FFBGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 28, 2026	41.63	41.63	41.63	41.63	41.63	-0.45%
Apr 27, 2026	41.82	41.82	41.82	41.82	41.82	-0.12%
Apr 24, 2026	41.87	41.87	41.87	41.87	41.87	0.24%
Apr 23, 2026	41.77	41.77	41.77	41.77	41.77	-0.05%
Apr 22, 2026	41.79	41.79	41.79	41.79	41.79	0.53%
Apr 21, 2026	41.57	41.57	41.57	41.57	41.57	-0.91%
Apr 20, 2026	41.95	41.95	41.95	41.95	41.95	-0.36%
Apr 17, 2026	42.10	42.10	42.10	42.10	42.10	0.55%
Apr 16, 2026	41.87	41.87	41.87	41.87	41.87	-0.10%
Apr 15, 2026	41.91	41.91	41.91	41.91	41.91	0.07%
Apr 14, 2026	41.88	41.88	41.88	41.88	41.88	0.58%
Apr 13, 2026	41.64	41.64	41.64	41.64	41.64	0.41%
Apr 10, 2026	41.47	41.47	41.47	41.47	41.47	0.14%
Apr 9, 2026	41.41	41.41	41.41	41.41	41.41	0.12%
Apr 8, 2026	41.36	41.36	41.36	41.36	41.36	2.25%
Apr 7, 2026	40.45	40.45	40.45	40.45	40.45	0.20%
Apr 6, 2026	40.37	40.37	40.37	40.37	40.37	0.10%
Apr 2, 2026	40.33	40.33	40.33	40.33	40.33	0.05%
Apr 1, 2026	40.31	40.31	40.31	40.31	40.31	0.75%
Mar 31, 2026	40.01	40.01	40.01	40.01	40.01	1.83%
Mar 30, 2026	39.29	39.29	39.29	39.29	39.29	-0.08%
Mar 27, 2026	39.32	39.32	39.32	39.32	39.32	-0.86%
Mar 26, 2026	39.66	39.66	39.66	39.66	39.66	-1.29%
Mar 25, 2026	40.18	40.18	40.18	40.18	40.18	0.88%
Mar 24, 2026	39.83	39.83	39.83	39.83	39.83	-0.10%
Mar 23, 2026	39.87	39.87	39.87	39.87	39.87	1.01%
Mar 20, 2026	39.47	39.47	39.47	39.47	39.47	-2.11%
Mar 19, 2026	40.32	40.32	40.32	40.32	40.11	-0.35%
Mar 18, 2026	40.46	40.46	40.46	40.46	40.25	-1.03%
Mar 17, 2026	40.88	40.88	40.88	40.88	40.66	0.22%
Mar 16, 2026	40.79	40.79	40.79	40.79	40.57	0.67%
Mar 13, 2026	40.52	40.52	40.52	40.52	40.31	-0.69%
Mar 12, 2026	40.80	40.80	40.80	40.80	40.58	-0.99%
Mar 11, 2026	41.21	41.21	41.21	41.21	40.99	-0.24%
Mar 10, 2026	41.31	41.31	41.31	41.31	41.09	0.34%
Mar 9, 2026	41.17	41.17	41.17	41.17	40.95	0.32%
Mar 6, 2026	41.04	41.04	41.04	41.04	40.82	-0.65%
Mar 5, 2026	41.31	41.31	41.31	41.31	41.09	-0.84%
Mar 4, 2026	41.66	41.66	41.66	41.66	41.44	0.48%
Mar 3, 2026	41.46	41.46	41.46	41.46	41.24	-1.57%
Mar 2, 2026	42.12	42.12	42.12	42.12	41.90	-0.43%
Feb 27, 2026	42.30	42.30	42.30	42.30	42.08	0.21%
Feb 26, 2026	42.21	42.21	42.21	42.21	41.99	-0.31%
Feb 25, 2026	42.34	42.34	42.34	42.34	42.12	0.52%
Feb 24, 2026	42.12	42.12	42.12	42.12	41.90	0.26%
Feb 23, 2026	42.01	42.01	42.01	42.01	41.79	-0.26%
Feb 20, 2026	42.12	42.12	42.12	42.12	41.90	0.60%
Feb 19, 2026	41.87	41.87	41.87	41.87	41.65	0.05%
Feb 18, 2026	41.85	41.85	41.85	41.85	41.63	0.26%
Feb 17, 2026	41.74	41.74	41.74	41.74	41.52	-0.05%
Feb 13, 2026	41.76	41.76	41.76	41.76	41.54	0.14%
Feb 12, 2026	41.70	41.70	41.70	41.70	41.48	-0.71%
Feb 11, 2026	42.00	42.00	42.00	42.00	41.78	0.36%
Feb 10, 2026	41.85	41.85	41.85	41.85	41.63	0.02%
Feb 9, 2026	41.84	41.84	41.84	41.84	41.62	0.63%
Feb 6, 2026	41.58	41.58	41.58	41.58	41.36	1.49%
Feb 5, 2026	40.97	40.97	40.97	40.97	40.75	-0.90%
Feb 4, 2026	41.34	41.34	41.34	41.34	41.12	0.05%
Feb 3, 2026	41.32	41.32	41.32	41.32	41.10	-0.14%
Feb 2, 2026	41.38	41.38	41.38	41.38	41.16	0.27%
Jan 30, 2026	41.27	41.27	41.27	41.27	41.05	-0.65%
Jan 29, 2026	41.54	41.54	41.54	41.54	41.32	0.10%
Jan 28, 2026	41.50	41.50	41.50	41.50	41.28	-0.12%
Jan 27, 2026	41.55	41.55	41.55	41.55	41.33	0.78%
Jan 26, 2026	41.23	41.23	41.23	41.23	41.01	0.27%
Jan 23, 2026	41.12	41.12	41.12	41.12	40.90	0.24%
Jan 22, 2026	41.02	41.02	41.02	41.02	40.80	0.24%
Jan 21, 2026	40.92	40.92	40.92	40.92	40.70	0.71%
Jan 20, 2026	40.63	40.63	40.63	40.63	40.41	-1.00%
Jan 16, 2026	41.04	41.04	41.04	41.04	40.82	0.12%
Jan 15, 2026	40.99	40.99	40.99	40.99	40.77	0.07%
Jan 14, 2026	40.96	40.96	40.96	40.96	40.74	0.12%
Jan 13, 2026	40.91	40.91	40.91	40.91	40.69	-0.20%
Jan 12, 2026	40.99	40.99	40.99	40.99	40.77	0.39%
Jan 9, 2026	40.83	40.83	40.83	40.83	40.61	0.49%
Jan 8, 2026	40.63	40.63	40.63	40.63	40.41	-0.02%
Jan 7, 2026	40.64	40.64	40.64	40.64	40.42	-0.32%
Jan 6, 2026	40.77	40.77	40.77	40.77	40.55	0.47%
Jan 5, 2026	40.58	40.58	40.58	40.58	40.36	0.37%
Jan 2, 2026	40.43	40.43	40.43	40.43	40.22	0.37%
Dec 31, 2025	40.28	40.28	40.28	40.28	40.07	-0.25%
Dec 30, 2025	40.38	40.38	40.38	40.38	40.17	0.07%
Dec 29, 2025	40.35	40.35	40.35	40.35	40.14	-0.12%
Dec 26, 2025	40.40	40.40	40.40	40.40	40.19	0.07%
Dec 24, 2025	40.37	40.37	40.37	40.37	40.16	0.12%
Dec 23, 2025	40.32	40.32	40.32	40.32	40.11	0.55%
Dec 22, 2025	40.10	40.10	40.10	40.10	39.89	0.38%
Dec 19, 2025	39.95	39.95	39.95	39.95	39.74	-4.15%
Dec 18, 2025	41.68	41.68	41.68	41.68	39.57	0.43%
Dec 17, 2025	41.50	41.50	41.50	41.50	39.40	-0.53%
Dec 16, 2025	41.72	41.72	41.72	41.72	39.61	-0.38%
Dec 15, 2025	41.88	41.88	41.88	41.88	39.76	0.07%
Dec 12, 2025	41.85	41.85	41.85	41.85	39.73	-0.83%
Dec 11, 2025	42.20	42.20	42.20	42.20	40.06	0.29%
Dec 10, 2025	42.08	42.08	42.08	42.08	39.95	0.50%
Dec 9, 2025	41.87	41.87	41.87	41.87	39.75	-0.19%
Dec 8, 2025	41.95	41.95	41.95	41.95	39.83	-0.10%
Dec 5, 2025	41.99	41.99	41.99	41.99	39.87	-0.17%
Dec 4, 2025	42.06	42.06	42.06	42.06	39.93	0.14%
Dec 3, 2025	42.00	42.00	42.00	42.00	39.87	0.21%