FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.02	52.56	51.88	52.34	-	-1.08%	1,079,075
Mar 5, 2026	52.74	53.14	52.15	52.91	52.91	-0.28%	415,145
Mar 4, 2026	52.62	53.19	52.50	53.06	53.06	1.11%	19,059
Mar 3, 2026	52.09	52.63	51.37	52.48	52.48	-1.09%	48,091
Mar 2, 2026	52.71	53.24	51.98	53.06	53.06	0.11%	51,012
Feb 27, 2026	52.89	53.21	52.68	53.00	53.00	-0.95%	479,684
Feb 26, 2026	54.04	54.04	52.95	53.51	53.51	-1.22%	349,358
Feb 25, 2026	53.59	54.23	53.59	54.17	54.17	1.42%	365,899
Feb 24, 2026	52.77	53.58	52.52	53.41	53.41	1.14%	530,216
Feb 23, 2026	53.27	53.66	52.58	52.81	52.81	-1.31%	686,726
Feb 20, 2026	52.65	53.67	52.64	53.51	53.51	1.11%	252,798
Feb 19, 2026	52.81	53.03	52.57	52.92	52.92	-0.21%	341,900
Feb 18, 2026	52.81	53.37	52.62	53.03	53.03	0.82%	393,617
Feb 17, 2026	51.96	52.79	51.56	52.60	52.60	0.77%	428,810
Feb 13, 2026	52.37	52.74	51.90	52.20	52.20	-0.36%	557,952
Feb 12, 2026	53.77	53.88	52.35	52.39	52.39	-2.29%	387,844
Feb 11, 2026	54.32	54.38	53.31	53.62	53.62	-0.54%	448,351
Feb 10, 2026	54.56	54.56	53.91	53.91	53.91	-0.65%	416,727
Feb 9, 2026	53.58	54.54	53.47	54.26	54.26	1.17%	383,506
Feb 6, 2026	52.56	53.76	52.43	53.63	53.63	2.84%	385,650
Feb 5, 2026	52.38	53.20	51.84	52.15	52.15	-1.72%	531,470
Feb 4, 2026	54.03	54.03	52.44	53.06	53.06	-1.69%	453,690
Feb 3, 2026	55.07	55.23	53.42	53.97	53.97	-1.60%	420,550
Feb 2, 2026	54.31	55.14	54.25	54.85	54.85	0.59%	525,063
Jan 30, 2026	55.06	55.23	54.31	54.53	54.53	-1.18%	545,522
Jan 29, 2026	55.53	55.53	54.04	55.18	55.18	-0.50%	474,965
Jan 28, 2026	55.84	55.86	55.26	55.46	55.46	-0.04%	383,413
Jan 27, 2026	55.35	55.70	55.22	55.48	55.48	0.95%	470,390
Jan 26, 2026	54.89	55.22	54.70	54.96	54.96	0.13%	490,815
Jan 23, 2026	54.66	55.01	54.45	54.89	54.89	0.51%	768,343
Jan 22, 2026	54.86	54.86	54.32	54.61	54.61	0.79%	459,852
Jan 21, 2026	53.83	54.55	53.46	54.18	54.18	0.84%	2,581,826
Jan 20, 2026	53.98	54.44	53.61	53.73	53.73	-2.36%	797,172
Jan 16, 2026	55.42	55.46	54.98	55.03	55.03	-0.25%	336,245
Jan 15, 2026	55.49	55.62	55.09	55.17	55.17	0.44%	1,882,066
Jan 14, 2026	55.54	55.54	54.56	54.93	54.93	-1.63%	574,794
Jan 13, 2026	55.86	56.06	55.48	55.84	55.84	0.16%	312,800
Jan 12, 2026	55.20	55.92	55.11	55.75	55.75	0.32%	448,291
Jan 9, 2026	55.25	55.65	55.01	55.57	55.57	0.63%	329,875
Jan 8, 2026	55.63	55.69	54.95	55.22	55.22	-0.86%	291,797
Jan 7, 2026	55.55	56.04	55.42	55.70	55.70	0.20%	442,342
Jan 6, 2026	55.28	55.61	55.03	55.59	55.59	0.89%	418,833
Jan 5, 2026	55.29	55.36	55.02	55.10	55.10	0.27%	570,862
Jan 2, 2026	55.24	55.65	54.60	54.95	54.95	0.20%	661,123
Dec 31, 2025	55.29	55.29	54.80	54.84	54.84	-0.72%	554,195
Dec 30, 2025	55.19	55.43	55.11	55.24	55.24	0.04%	474,825
Dec 29, 2025	55.08	55.38	54.91	55.22	55.22	-0.63%	524,035
Dec 26, 2025	55.55	55.71	55.41	55.57	55.57	0.04%	320,117
Dec 24, 2025	55.35	55.59	55.23	55.55	55.55	0.43%	367,628
Dec 23, 2025	54.83	55.37	54.80	55.31	55.31	0.60%	344,773