FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	46.57	46.99	46.46	46.98	46.98	0.79%	544,071
Dec 2, 2024	46.19	46.63	46.13	46.61	46.61	1.30%	542,528
Nov 29, 2024	45.69	46.07	45.55	46.01	46.01	0.83%	162,630
Nov 27, 2024	45.81	45.81	45.19	45.63	45.63	-0.50%	735,459
Nov 26, 2024	45.74	45.93	45.65	45.86	45.86	0.59%	324,623
Nov 25, 2024	45.77	45.89	45.27	45.59	45.59	0.44%	313,089
Nov 22, 2024	45.37	45.68	45.14	45.39	45.39	0.04%	400,912
Nov 21, 2024	45.66	45.66	44.68	45.37	45.37	0.07%	322,141
Nov 20, 2024	45.49	45.49	44.73	45.34	45.34	-0.09%	689,061
Nov 19, 2024	44.54	45.40	44.37	45.38	45.38	1.48%	814,878
Nov 18, 2024	44.47	44.89	44.27	44.72	44.72	0.29%	356,833
Nov 15, 2024	45.08	45.12	44.29	44.59	44.59	-2.09%	632,677
Nov 14, 2024	45.80	45.91	45.40	45.54	45.54	-0.39%	258,759
Nov 13, 2024	45.88	46.04	45.66	45.72	45.72	-0.44%	288,946
Nov 12, 2024	45.86	46.04	45.62	45.92	45.92	-0.07%	426,928
Nov 11, 2024	46.28	46.28	45.66	45.95	45.95	-0.58%	544,590
Nov 8, 2024	45.91	46.22	45.75	46.22	46.22	0.61%	441,259
Nov 7, 2024	45.20	45.98	45.01	45.94	45.94	2.09%	542,261
Nov 6, 2024	44.78	45.00	44.24	45.00	45.00	2.58%	733,501
Nov 5, 2024	43.37	43.88	43.37	43.87	43.87	1.48%	299,777
Nov 4, 2024	43.31	43.56	43.09	43.23	43.23	-0.44%	521,263
Nov 1, 2024	43.29	43.73	43.23	43.42	43.42	1.09%	291,433
Oct 31, 2024	43.88	43.88	42.82	42.95	42.95	-3.07%	501,362
Oct 30, 2024	44.47	44.64	44.13	44.31	44.31	-0.16%	342,154
Oct 29, 2024	43.98	44.54	43.90	44.38	44.38	0.57%	338,767
Oct 28, 2024	44.28	44.28	44.06	44.13	44.13	0.57%	519,536
Oct 25, 2024	43.91	44.39	43.85	43.88	43.88	0.39%	937,394
Oct 24, 2024	43.77	43.77	43.43	43.71	43.71	0.34%	769,227
Oct 23, 2024	44.09	44.09	43.12	43.56	43.56	-1.56%	320,621
Oct 22, 2024	43.98	44.36	43.89	44.25	44.25	0.11%	243,383
Oct 21, 2024	43.95	44.20	43.80	44.20	44.20	0.48%	254,357
Oct 18, 2024	43.91	44.07	43.85	43.99	43.99	0.71%	249,490
Oct 17, 2024	44.14	44.16	43.61	43.68	43.68	-0.02%	256,860
Oct 16, 2024	43.59	43.71	43.25	43.69	43.69	0.48%	230,158
Oct 15, 2024	44.09	44.12	43.30	43.48	43.48	-1.11%	266,775
Oct 14, 2024	43.85	44.09	43.80	43.97	43.97	0.80%	439,649
Oct 11, 2024	43.30	43.69	43.27	43.62	43.62	0.67%	264,655
Oct 10, 2024	43.10	43.43	42.98	43.33	43.33	0.07%	225,297
Oct 9, 2024	43.14	43.30	42.90	43.30	43.30	0.49%	319,531
Oct 8, 2024	42.62	43.10	42.62	43.09	43.09	1.58%	685,210
Oct 7, 2024	42.71	42.75	42.28	42.42	42.42	-0.82%	185,346
Oct 4, 2024	42.68	42.81	42.33	42.77	42.77	1.28%	249,544
Oct 3, 2024	42.02	42.39	41.97	42.23	42.23	0.19%	260,419
Oct 2, 2024	41.97	42.31	41.74	42.15	42.15	0.05%	365,719
Oct 1, 2024	42.75	42.75	41.80	42.13	42.13	-1.50%	1,359,631
Sep 30, 2024	42.34	42.77	42.20	42.77	42.77	0.40%	388,297
Sep 27, 2024	42.97	42.97	42.40	42.60	42.60	-0.51%	316,330
Sep 26, 2024	43.19	43.41	42.53	42.82	42.82	0.30%	592,926
Sep 25, 2024	42.62	42.87	42.58	42.69	42.69	0.05%	264,372
Sep 24, 2024	42.48	42.67	41.99	42.67	42.67	0.92%	386,456
Sep 23, 2024	42.32	42.38	42.15	42.28	42.28	0.12%	352,864
Sep 20, 2024	42.37	42.50	41.97	42.23	42.23	-0.45%	425,903
Sep 19, 2024	42.34	42.59	42.14	42.42	42.42	2.54%	683,063
Sep 18, 2024	41.54	41.98	41.23	41.37	41.37	-0.22%	258,537
Sep 17, 2024	41.69	41.77	41.20	41.46	41.46	0.34%	446,275
Sep 16, 2024	41.28	41.43	41.00	41.32	41.32	-0.48%	287,311
Sep 13, 2024	41.38	41.64	41.25	41.52	41.52	0.63%	451,020
Sep 12, 2024	40.91	41.35	40.62	41.26	41.26	1.33%	484,933
Sep 11, 2024	39.82	40.83	39.25	40.72	40.72	2.52%	400,430
Sep 10, 2024	39.70	39.81	39.17	39.72	39.72	0.58%	340,839
Sep 9, 2024	39.42	39.56	39.10	39.49	39.49	1.39%	310,254
Sep 6, 2024	40.03	40.13	38.85	38.95	38.95	-2.62%	331,556
Sep 5, 2024	39.86	40.43	39.78	40.00	40.00	0.35%	353,888
Sep 4, 2024	39.74	40.29	39.66	39.86	39.86	-0.72%	295,193
Sep 3, 2024	41.30	41.30	39.86	40.15	40.15	-3.49%	592,203
Aug 30, 2024	41.54	41.67	41.12	41.60	41.60	1.04%	397,423
Aug 29, 2024	41.42	41.79	41.02	41.17	41.17	-0.53%	321,660
Aug 28, 2024	41.80	41.83	41.04	41.39	41.39	-1.22%	225,965
Aug 27, 2024	41.52	42.04	41.45	41.90	41.90	0.26%	439,009
Aug 26, 2024	42.14	42.28	41.63	41.79	41.79	-0.90%	218,440
Aug 23, 2024	41.91	42.32	41.76	42.17	42.17	1.44%	441,599
Aug 22, 2024	42.42	42.45	41.45	41.57	41.57	-1.45%	423,681
Aug 21, 2024	42.09	42.39	41.93	42.18	42.18	0.45%	278,382
Aug 20, 2024	42.10	42.35	41.80	41.99	41.99	-0.40%	399,904
Aug 19, 2024	41.68	42.16	41.44	42.16	42.16	1.35%	692,105
Aug 16, 2024	41.39	41.70	41.25	41.60	41.60	0.27%	408,328
Aug 15, 2024	41.03	41.50	40.86	41.49	41.49	2.57%	580,253
Aug 14, 2024	40.58	40.99	40.06	40.45	40.45	0.12%	453,375
Aug 13, 2024	39.81	40.40	39.70	40.40	40.40	2.69%	463,034
Aug 12, 2024	39.40	39.58	39.06	39.34	39.34	0.43%	466,390
Aug 9, 2024	38.87	39.26	38.79	39.17	39.17	0.75%	563,266
Aug 8, 2024	38.31	38.94	37.85	38.88	38.88	3.60%	396,841
Aug 7, 2024	38.71	38.81	37.46	37.53	37.53	-1.34%	645,372
Aug 6, 2024	38.00	38.66	37.40	38.04	38.04	1.58%	753,823
Aug 5, 2024	35.96	38.15	35.90	37.45	37.45	-3.73%	2,003,174
Aug 2, 2024	38.87	39.28	38.29	38.90	38.90	-3.16%	757,085
Aug 1, 2024	41.55	41.66	39.78	40.17	40.17	-2.12%	667,831
Jul 31, 2024	40.72	41.25	40.53	41.04	41.04	3.12%	464,374
Jul 30, 2024	40.61	40.64	39.44	39.80	39.80	-1.53%	475,382
Jul 29, 2024	40.70	40.84	40.23	40.42	40.42	0.17%	339,060
Jul 26, 2024	40.46	40.63	40.16	40.35	40.35	0.77%	515,567
Jul 25, 2024	40.50	40.95	39.46	40.04	40.04	-1.36%	636,023
Jul 24, 2024	41.55	41.59	40.47	40.59	40.59	-3.79%	1,013,918
Jul 23, 2024	42.23	42.56	42.13	42.19	42.19	-0.05%	335,432
Jul 22, 2024	42.05	42.31	41.81	42.21	42.21	1.64%	579,232
Jul 19, 2024	41.75	42.01	41.41	41.53	41.53	-0.57%	295,210
Jul 18, 2024	42.48	42.52	41.45	41.77	41.77	-0.76%	1,063,002
Jul 17, 2024	42.90	42.90	42.09	42.09	42.09	-3.53%	1,314,327
Jul 16, 2024	43.77	43.85	43.33	43.63	43.63	0.23%	1,139,575
Jul 15, 2024	43.64	43.98	43.35	43.53	43.53	-0.05%	390,948