FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	51.55	51.73	51.40	51.66	51.66	0.12%	343,535
Aug 13, 2025	51.90	51.98	51.35	51.60	51.60	-0.14%	556,276
Aug 12, 2025	51.30	51.73	50.97	51.67	51.67	1.27%	518,542
Aug 11, 2025	51.13	51.39	50.87	51.02	51.02	-0.33%	386,483
Aug 8, 2025	50.90	51.21	50.77	51.19	51.19	0.96%	403,401
Aug 7, 2025	50.97	51.18	50.28	50.71	50.71	0.17%	410,463
Aug 6, 2025	49.92	50.67	49.90	50.62	50.62	1.38%	318,802
Aug 5, 2025	50.37	50.49	49.83	49.93	49.93	-0.74%	285,223
Aug 4, 2025	49.70	50.30	49.61	50.30	50.30	2.42%	1,487,514
Aug 1, 2025	49.52	49.61	48.86	49.11	49.11	-2.46%	745,393
Jul 31, 2025	51.11	51.20	50.29	50.35	50.35	0.20%	1,261,323
Jul 30, 2025	50.18	50.43	49.90	50.25	50.25	0.70%	347,990
Jul 29, 2025	50.36	50.47	49.81	49.90	49.90	-0.76%	331,554
Jul 28, 2025	50.28	50.32	50.07	50.28	50.28	0.52%	348,965
Jul 25, 2025	49.84	50.13	49.81	50.02	50.02	0.40%	283,235
Jul 24, 2025	49.89	49.97	49.62	49.82	49.82	0.15%	270,547
Jul 23, 2025	49.58	49.79	49.32	49.75	49.75	0.86%	390,930
Jul 22, 2025	49.68	49.68	48.88	49.32	49.32	-0.58%	294,301
Jul 21, 2025	49.57	49.92	49.55	49.61	49.61	0.36%	229,114
Jul 18, 2025	49.61	49.62	49.20	49.43	49.43	-0.18%	236,612
Jul 17, 2025	49.20	49.56	49.08	49.52	49.52	0.88%	376,392
Jul 16, 2025	49.08	49.16	48.50	49.09	49.09	0.43%	311,744
Jul 15, 2025	49.17	49.27	48.88	48.88	48.88	0.21%	396,927
Jul 14, 2025	48.57	48.90	48.39	48.78	48.78	0.21%	300,045
Jul 11, 2025	48.63	48.87	48.49	48.68	48.68	-0.31%	330,910
Jul 10, 2025	48.88	48.89	48.47	48.83	48.83	0.18%	279,004
Jul 9, 2025	48.36	48.84	48.36	48.74	48.74	1.04%	395,713
Jul 8, 2025	48.49	48.49	48.12	48.24	48.24	-	358,288
Jul 7, 2025	48.35	48.54	48.03	48.24	48.24	-0.92%	280,432
Jul 3, 2025	48.42	48.71	48.37	48.69	48.69	1.21%	261,924
Jul 2, 2025	47.57	48.23	47.57	48.11	48.11	0.75%	398,511
Jul 1, 2025	48.09	48.26	47.49	47.75	47.75	-1.02%	397,989
Jun 30, 2025	48.31	48.35	48.01	48.24	48.24	0.42%	401,608
Jun 27, 2025	47.79	48.08	47.50	48.04	48.04	0.90%	656,600
Jun 26, 2025	47.37	47.66	47.11	47.61	47.61	1.25%	297,186
Jun 25, 2025	47.00	47.25	46.91	47.02	47.02	0.32%	508,204
Jun 24, 2025	46.50	46.94	46.35	46.87	46.87	2.05%	316,439
Jun 23, 2025	45.52	46.00	45.20	45.93	45.93	0.39%	366,063
Jun 20, 2025	46.34	46.34	45.52	45.75	45.75	-0.52%	450,712
Jun 18, 2025	46.01	46.34	45.78	45.99	45.99	0.46%	398,046
Jun 17, 2025	45.91	46.18	45.73	45.78	45.78	-0.93%	252,922
Jun 16, 2025	45.95	46.30	45.84	46.21	46.21	1.69%	344,971
Jun 13, 2025	45.53	45.98	45.37	45.44	45.44	-1.73%	304,494
Jun 12, 2025	46.04	46.27	45.88	46.24	46.24	0.20%	232,075
Jun 11, 2025	46.52	46.61	45.90	46.15	46.15	-0.37%	392,081
Jun 10, 2025	46.16	46.37	45.84	46.32	46.32	0.41%	325,631
Jun 9, 2025	46.10	46.29	45.86	46.13	46.13	0.22%	468,158
Jun 6, 2025	46.06	46.20	45.81	46.03	46.03	1.12%	240,376
Jun 5, 2025	46.00	46.29	45.32	45.52	45.52	-0.76%	363,382
Jun 4, 2025	45.57	45.90	45.47	45.87	45.87	0.81%	621,626