FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	47.15	47.29	46.70	47.08	47.08	0.06%	596,935
Jan 7, 2025	48.28	48.49	46.90	47.05	47.05	-2.37%	631,888
Jan 6, 2025	47.92	48.43	47.92	48.19	48.19	1.67%	796,723
Jan 3, 2025	46.86	47.43	46.56	47.40	47.40	1.85%	838,514
Jan 2, 2025	46.72	46.95	45.96	46.54	46.54	0.61%	680,591
Dec 31, 2024	46.85	46.94	46.23	46.26	46.26	-1.07%	20,180,703
Dec 30, 2024	46.60	47.15	46.36	46.76	46.76	-1.39%	494,374
Dec 27, 2024	47.83	47.83	46.92	47.42	47.42	-1.37%	486,994
Dec 26, 2024	47.98	48.20	47.74	48.08	48.08	0.06%	372,595
Dec 24, 2024	47.71	48.09	47.63	48.05	48.05	1.05%	256,235
Dec 23, 2024	47.27	47.55	46.85	47.55	47.55	0.87%	547,943
Dec 20, 2024	45.98	47.47	45.94	47.14	47.14	1.46%	783,659
Dec 19, 2024	46.99	46.99	46.40	46.46	46.41	0.04%	729,750
Dec 18, 2024	48.18	48.31	46.17	46.44	46.39	-3.59%	632,854
Dec 17, 2024	48.10	48.26	47.76	48.17	48.12	-0.29%	425,157
Dec 16, 2024	47.97	48.41	47.85	48.31	48.26	1.19%	726,293
Dec 13, 2024	47.98	48.14	47.41	47.74	47.69	-0.08%	339,990
Dec 12, 2024	48.06	48.06	47.71	47.78	47.73	-0.81%	246,864
Dec 11, 2024	47.88	48.24	47.63	48.17	48.12	1.71%	436,329
Dec 10, 2024	47.86	48.00	47.28	47.36	47.31	-1.02%	396,732
Dec 9, 2024	48.05	48.05	47.41	47.85	47.80	-0.56%	517,480
Dec 6, 2024	48.00	48.20	47.78	48.12	48.07	0.77%	414,106
Dec 5, 2024	48.14	48.25	47.72	47.75	47.70	-0.69%	403,626
Dec 4, 2024	47.39	48.12	47.32	48.08	48.03	2.34%	547,875
Dec 3, 2024	46.57	46.99	46.46	46.98	46.93	0.79%	544,289
Dec 2, 2024	46.19	46.63	46.13	46.61	46.56	1.30%	542,528
Nov 29, 2024	45.69	46.07	45.55	46.01	45.96	0.83%	162,630
Nov 27, 2024	45.81	45.81	45.19	45.63	45.58	-0.50%	735,459
Nov 26, 2024	45.74	45.93	45.65	45.86	45.81	0.59%	324,623
Nov 25, 2024	45.77	45.89	45.27	45.59	45.54	0.44%	313,089
Nov 22, 2024	45.37	45.68	45.14	45.39	45.34	0.04%	400,912
Nov 21, 2024	45.66	45.66	44.68	45.37	45.32	0.07%	322,141
Nov 20, 2024	45.49	45.49	44.73	45.34	45.29	-0.09%	689,061
Nov 19, 2024	44.54	45.40	44.37	45.38	45.33	1.48%	814,878
Nov 18, 2024	44.47	44.89	44.27	44.72	44.67	0.29%	356,833
Nov 15, 2024	45.08	45.12	44.29	44.59	44.54	-2.09%	632,677
Nov 14, 2024	45.80	45.91	45.40	45.54	45.49	-0.39%	258,759
Nov 13, 2024	45.88	46.04	45.66	45.72	45.67	-0.44%	288,946
Nov 12, 2024	45.86	46.04	45.62	45.92	45.87	-0.07%	426,928
Nov 11, 2024	46.28	46.28	45.66	45.95	45.90	-0.58%	544,590
Nov 8, 2024	45.91	46.22	45.75	46.22	46.17	0.61%	441,259
Nov 7, 2024	45.20	45.98	45.01	45.94	45.89	2.09%	542,261
Nov 6, 2024	44.78	45.00	44.24	45.00	44.95	2.58%	733,501
Nov 5, 2024	43.37	43.88	43.37	43.87	43.82	1.48%	299,777
Nov 4, 2024	43.31	43.56	43.09	43.23	43.18	-0.44%	521,263
Nov 1, 2024	43.29	43.73	43.23	43.42	43.37	1.09%	291,433
Oct 31, 2024	43.88	43.88	42.82	42.95	42.90	-3.07%	501,362
Oct 30, 2024	44.47	44.64	44.13	44.31	44.26	-0.16%	342,154
Oct 29, 2024	43.98	44.54	43.90	44.38	44.33	0.57%	338,767
Oct 28, 2024	44.28	44.28	44.06	44.13	44.08	0.57%	519,536
Oct 25, 2024	43.91	44.39	43.85	43.88	43.83	0.39%	937,394
Oct 24, 2024	43.77	43.77	43.43	43.71	43.66	0.34%	769,227
Oct 23, 2024	44.09	44.09	43.12	43.56	43.51	-1.56%	320,621
Oct 22, 2024	43.98	44.36	43.89	44.25	44.20	0.11%	243,383
Oct 21, 2024	43.95	44.20	43.80	44.20	44.15	0.48%	254,357
Oct 18, 2024	43.91	44.07	43.85	43.99	43.94	0.71%	249,490
Oct 17, 2024	44.14	44.16	43.61	43.68	43.63	-0.02%	256,860
Oct 16, 2024	43.59	43.71	43.25	43.69	43.64	0.48%	230,158
Oct 15, 2024	44.09	44.12	43.30	43.48	43.43	-1.11%	266,775
Oct 14, 2024	43.85	44.09	43.80	43.97	43.92	0.80%	439,649
Oct 11, 2024	43.30	43.69	43.27	43.62	43.57	0.67%	264,655
Oct 10, 2024	43.10	43.43	42.98	43.33	43.28	0.07%	225,297
Oct 9, 2024	43.14	43.30	42.90	43.30	43.25	0.49%	319,531
Oct 8, 2024	42.62	43.10	42.62	43.09	43.04	1.58%	685,210
Oct 7, 2024	42.71	42.75	42.28	42.42	42.37	-0.82%	185,346
Oct 4, 2024	42.68	42.81	42.33	42.77	42.72	1.28%	249,544
Oct 3, 2024	42.02	42.39	41.97	42.23	42.18	0.19%	260,419
Oct 2, 2024	41.97	42.31	41.74	42.15	42.10	0.05%	365,719
Oct 1, 2024	42.75	42.75	41.80	42.13	42.08	-1.50%	1,359,631
Sep 30, 2024	42.34	42.77	42.20	42.77	42.72	0.40%	388,297
Sep 27, 2024	42.97	42.97	42.40	42.60	42.55	-0.51%	316,330
Sep 26, 2024	43.19	43.41	42.53	42.82	42.77	0.30%	592,926
Sep 25, 2024	42.62	42.87	42.58	42.69	42.64	0.05%	264,372
Sep 24, 2024	42.48	42.67	41.99	42.67	42.62	0.92%	386,456
Sep 23, 2024	42.32	42.38	42.15	42.28	42.23	0.12%	352,864
Sep 20, 2024	42.37	42.50	41.97	42.23	42.18	-0.45%	425,903
Sep 19, 2024	42.34	42.59	42.14	42.42	42.37	2.54%	683,063
Sep 18, 2024	41.54	41.98	41.23	41.37	41.32	-0.22%	258,537
Sep 17, 2024	41.69	41.77	41.20	41.46	41.41	0.34%	446,275
Sep 16, 2024	41.28	41.43	41.00	41.32	41.27	-0.48%	287,311
Sep 13, 2024	41.38	41.64	41.25	41.52	41.47	0.63%	451,020
Sep 12, 2024	40.91	41.35	40.62	41.26	41.21	1.33%	484,933
Sep 11, 2024	39.82	40.83	39.25	40.72	40.67	2.52%	400,430
Sep 10, 2024	39.70	39.81	39.17	39.72	39.67	0.58%	340,839
Sep 9, 2024	39.42	39.56	39.10	39.49	39.44	1.39%	310,254
Sep 6, 2024	40.03	40.13	38.85	38.95	38.90	-2.62%	331,556
Sep 5, 2024	39.86	40.43	39.78	40.00	39.95	0.35%	353,888
Sep 4, 2024	39.74	40.29	39.66	39.86	39.81	-0.72%	295,193
Sep 3, 2024	41.30	41.30	39.86	40.15	40.10	-3.49%	592,203
Aug 30, 2024	41.54	41.67	41.12	41.60	41.55	1.04%	397,423
Aug 29, 2024	41.42	41.79	41.02	41.17	41.12	-0.53%	321,660
Aug 28, 2024	41.80	41.83	41.04	41.39	41.34	-1.22%	225,965
Aug 27, 2024	41.52	42.04	41.45	41.90	41.85	0.26%	439,009
Aug 26, 2024	42.14	42.28	41.63	41.79	41.74	-0.90%	218,440
Aug 23, 2024	41.91	42.32	41.76	42.17	42.12	1.44%	441,599
Aug 22, 2024	42.42	42.45	41.45	41.57	41.52	-1.45%	423,681
Aug 21, 2024	42.09	42.39	41.93	42.18	42.13	0.45%	278,382
Aug 20, 2024	42.10	42.35	41.80	41.99	41.94	-0.40%	399,904
Aug 19, 2024	41.68	42.16	41.44	42.16	42.11	1.35%	692,105
Aug 16, 2024	41.39	41.70	41.25	41.60	41.55	0.27%	408,328