FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	47.79	48.08	47.50	48.04	48.04	0.90%	655,726
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
Jun 3, 2025	45.14	45.63	45.02	45.50	45.50	0.93%	671,509
Jun 2, 2025	44.41	45.09	44.20	45.08	45.08	1.03%	270,643
May 30, 2025	44.57	44.74	43.91	44.62	44.62	-0.56%	321,006
May 29, 2025	45.41	45.41	44.66	44.87	44.87	0.54%	473,743
May 28, 2025	44.90	45.09	44.63	44.63	44.63	-0.49%	209,210
May 27, 2025	44.32	44.93	44.20	44.85	44.85	2.51%	524,999
May 23, 2025	43.38	43.97	43.25	43.75	43.75	-0.91%	230,915
May 22, 2025	43.99	44.50	43.91	44.15	44.15	0.43%	342,433
May 21, 2025	44.31	44.94	43.79	43.96	43.96	-1.50%	297,687
May 20, 2025	44.69	44.82	44.31	44.63	44.63	-0.60%	286,406
May 19, 2025	44.01	44.95	44.01	44.90	44.90	-0.11%	293,643
May 16, 2025	44.86	44.95	44.47	44.95	44.95	0.85%	337,992
May 15, 2025	44.54	44.86	44.21	44.57	44.57	-0.67%	307,066
May 14, 2025	44.73	44.98	44.58	44.87	44.87	0.94%	1,229,794
May 13, 2025	43.85	44.66	43.75	44.45	44.45	1.74%	775,543
May 12, 2025	43.50	43.69	42.93	43.69	43.69	5.25%	1,583,135
May 9, 2025	41.84	41.96	41.31	41.51	41.51	-0.10%	288,713
May 8, 2025	41.59	42.03	41.22	41.55	41.55	0.95%	383,050
May 7, 2025	41.08	41.30	40.52	41.16	41.16	0.34%	327,648
May 6, 2025	40.87	41.32	40.72	41.02	41.02	-0.58%	301,589
May 5, 2025	41.18	41.67	41.18	41.26	41.26	-1.15%	386,738
May 2, 2025	41.46	42.18	41.20	41.74	41.74	1.88%	695,765
May 1, 2025	41.20	41.51	40.83	40.97	40.97	1.69%	426,204
Apr 30, 2025	39.47	40.53	39.17	40.29	40.29	-0.57%	361,631
Apr 29, 2025	40.17	40.69	40.08	40.52	40.52	0.47%	411,116
Apr 28, 2025	40.48	40.60	39.77	40.33	40.33	-0.25%	455,039
Apr 25, 2025	39.91	40.50	39.75	40.43	40.43	1.76%	348,376
Apr 24, 2025	38.69	39.83	38.69	39.73	39.73	2.93%	417,880
Apr 23, 2025	39.02	39.43	38.35	38.60	38.60	3.35%	549,711
Apr 22, 2025	36.79	37.80	36.79	37.35	37.35	2.61%	389,207
Apr 21, 2025	36.71	36.96	35.89	36.40	36.40	-2.57%	693,685
Apr 17, 2025	37.51	37.75	37.00	37.36	37.36	0.30%	543,758
Apr 16, 2025	37.69	38.07	36.66	37.25	37.25	-3.57%	924,540