FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	55.69	56.08	55.38	55.87	55.87	0.94%	642,928
Oct 27, 2025	55.11	55.41	54.87	55.35	55.35	1.91%	560,888
Oct 24, 2025	54.15	54.47	53.87	54.31	54.31	1.32%	334,200
Oct 23, 2025	53.03	53.70	53.03	53.60	53.60	1.27%	472,580
Oct 22, 2025	53.44	53.55	52.37	52.93	52.93	-1.14%	555,038
Oct 21, 2025	53.61	53.74	53.38	53.54	53.54	-0.09%	420,573
Oct 20, 2025	53.43	53.78	53.18	53.59	53.59	0.92%	431,934
Oct 17, 2025	52.71	53.23	52.43	53.10	53.10	0.13%	379,155
Oct 16, 2025	53.49	53.73	52.60	53.03	53.03	-0.28%	413,893
Oct 15, 2025	53.44	53.63	52.62	53.18	53.18	0.64%	572,946
Oct 14, 2025	52.72	53.33	52.03	52.84	52.84	-1.12%	344,514
Oct 13, 2025	53.23	53.49	53.00	53.44	53.44	2.24%	340,760
Oct 10, 2025	54.30	54.52	52.22	52.27	52.27	-3.62%	873,071
Oct 9, 2025	54.32	54.34	53.98	54.24	54.24	-0.05%	308,772
Oct 8, 2025	53.79	54.27	53.76	54.26	54.26	1.38%	457,288
Oct 7, 2025	53.94	54.01	53.33	53.52	53.52	-0.52%	421,723
Oct 6, 2025	53.85	54.14	53.65	53.80	53.80	0.20%	336,967
Oct 3, 2025	54.06	54.10	53.46	53.70	53.70	-0.45%	477,792
Oct 2, 2025	54.04	54.21	53.71	53.94	53.94	0.43%	1,042,401
Oct 1, 2025	53.23	53.84	53.16	53.71	53.71	0.09%	333,517
Sep 30, 2025	53.48	53.68	53.18	53.66	53.66	0.32%	301,482
Sep 29, 2025	53.49	53.75	53.32	53.49	53.49	0.60%	258,395
Sep 26, 2025	53.11	53.19	52.68	53.17	53.17	0.49%	277,063
Sep 25, 2025	52.62	53.19	52.37	52.91	52.91	-0.68%	340,447
Sep 24, 2025	53.76	53.78	53.01	53.27	53.27	-0.65%	300,574
Sep 23, 2025	54.30	54.30	53.51	53.62	53.62	-1.14%	580,261
Sep 22, 2025	53.82	54.33	53.72	54.24	54.24	0.76%	316,080
Sep 19, 2025	53.65	53.97	53.50	53.83	53.83	0.60%	380,254
Sep 18, 2025	53.56	53.77	53.28	53.51	53.51	0.87%	311,470
Sep 17, 2025	53.21	53.31	52.44	53.05	53.05	-0.38%	235,071
Sep 16, 2025	53.42	53.42	53.11	53.25	53.25	-0.06%	427,821
Sep 15, 2025	52.85	53.28	52.81	53.28	53.28	1.20%	284,558
Sep 12, 2025	52.71	52.78	52.55	52.65	52.65	0.04%	366,778
Sep 11, 2025	52.84	52.84	52.51	52.63	52.63	0.06%	387,995
Sep 10, 2025	52.84	52.88	52.37	52.60	52.60	0.77%	406,791
Sep 9, 2025	52.05	52.22	51.69	52.20	52.20	0.48%	616,097
Sep 8, 2025	51.76	52.11	51.72	51.95	51.95	1.13%	387,101
Sep 5, 2025	51.97	51.97	50.90	51.37	51.37	-0.58%	485,731
Sep 4, 2025	51.18	51.67	51.02	51.67	51.67	1.45%	386,476
Sep 3, 2025	50.87	51.16	50.62	50.93	50.93	0.73%	624,730
Sep 2, 2025	50.08	50.59	49.76	50.56	50.56	-0.82%	537,245
Aug 29, 2025	51.51	51.51	50.78	50.98	50.98	-1.70%	279,337
Aug 28, 2025	51.53	51.94	51.27	51.86	51.86	0.86%	411,052
Aug 27, 2025	51.35	51.52	51.15	51.42	51.42	0.12%	316,343
Aug 26, 2025	50.99	51.39	50.84	51.36	51.36	0.88%	277,546
Aug 25, 2025	50.95	51.30	50.80	50.91	50.91	-0.33%	371,541
Aug 22, 2025	50.15	51.23	49.99	51.08	51.08	2.17%	497,059
Aug 21, 2025	50.01	50.32	49.76	50.00	49.99	-0.47%	222,589
Aug 20, 2025	50.38	50.40	49.33	50.23	50.23	-0.51%	538,174
Aug 19, 2025	51.55	51.55	50.46	50.49	50.49	-2.15%	363,257