FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	41.43	41.92	41.26	41.29	41.29	-0.98%	741,179
Mar 26, 2025	42.81	42.85	41.56	41.70	41.70	-3.07%	897,864
Mar 25, 2025	42.98	43.10	42.70	43.02	43.02	0.47%	310,132
Mar 24, 2025	42.39	42.87	42.30	42.82	42.82	3.03%	411,675
Mar 21, 2025	40.85	41.65	40.77	41.56	41.56	0.41%	233,904
Mar 20, 2025	41.06	41.96	40.93	41.39	41.39	0.12%	290,520
Mar 19, 2025	40.89	41.86	40.74	41.34	41.34	1.57%	491,814
Mar 18, 2025	41.29	41.29	40.46	40.70	40.70	-2.07%	366,183
Mar 17, 2025	41.32	41.86	41.17	41.56	41.56	0.41%	1,877,577
Mar 14, 2025	40.93	41.39	40.77	41.39	41.39	2.73%	862,520
Mar 13, 2025	41.12	41.12	40.04	40.29	40.29	-2.33%	399,058
Mar 12, 2025	41.39	41.64	40.53	41.25	41.25	1.85%	509,370
Mar 11, 2025	40.19	41.11	39.93	40.50	40.50	0.67%	587,478
Mar 10, 2025	41.29	41.52	39.83	40.23	40.23	-4.87%	1,510,629
Mar 7, 2025	42.21	42.58	41.10	42.29	42.29	0.21%	658,642
Mar 6, 2025	43.07	43.51	42.10	42.20	42.20	-4.13%	550,854
Mar 5, 2025	43.54	44.21	43.02	44.02	44.02	1.69%	453,061
Mar 4, 2025	43.02	44.20	42.30	43.29	43.29	-0.85%	1,364,971
Mar 3, 2025	45.31	45.39	43.21	43.66	43.66	-2.85%	744,269
Feb 28, 2025	44.01	45.03	43.70	44.94	44.94	1.63%	712,750
Feb 27, 2025	46.11	46.11	44.16	44.22	44.22	-3.26%	428,512
Feb 26, 2025	45.63	46.23	45.29	45.71	45.71	0.97%	413,720
Feb 25, 2025	45.79	45.90	44.79	45.27	45.27	-1.44%	624,882
Feb 24, 2025	46.70	46.96	45.80	45.93	45.93	-1.50%	460,571
Feb 21, 2025	48.11	48.11	46.53	46.63	46.63	-2.89%	522,515
Feb 20, 2025	48.38	48.41	47.60	48.02	48.02	-0.95%	396,075
Feb 19, 2025	48.39	48.54	48.03	48.48	48.48	0.12%	287,200
Feb 18, 2025	48.79	48.79	48.09	48.42	48.42	-0.10%	515,383
Feb 14, 2025	48.18	48.54	48.02	48.47	48.47	0.54%	439,309
Feb 13, 2025	47.69	48.21	47.50	48.21	48.21	1.64%	467,554
Feb 12, 2025	47.02	47.53	46.80	47.43	47.43	-0.25%	475,456
Feb 11, 2025	47.51	47.79	47.28	47.55	47.55	-0.36%	450,712
Feb 10, 2025	47.59	47.94	47.55	47.72	47.72	0.65%	456,092
Feb 7, 2025	48.05	48.23	47.27	47.41	47.41	-1.50%	578,090
Feb 6, 2025	47.87	48.13	47.61	48.13	48.13	1.07%	448,855
Feb 5, 2025	47.42	47.67	47.16	47.62	47.62	0.32%	434,568
Feb 4, 2025	47.00	47.55	46.89	47.47	47.47	1.45%	362,900
Feb 3, 2025	46.11	47.22	46.07	46.79	46.79	-1.29%	695,978
Jan 31, 2025	47.97	48.39	47.35	47.40	47.40	-0.84%	609,007
Jan 30, 2025	47.77	47.98	47.10	47.80	47.80	0.44%	392,588
Jan 29, 2025	47.69	47.75	47.05	47.59	47.59	-0.23%	511,011
Jan 28, 2025	46.89	47.74	46.30	47.70	47.70	2.82%	627,619
Jan 27, 2025	46.37	46.92	46.01	46.39	46.39	-4.19%	1,208,849
Jan 24, 2025	48.83	48.84	48.24	48.42	48.42	-0.57%	550,783
Jan 23, 2025	48.34	48.70	48.04	48.70	48.70	0.31%	607,895
Jan 22, 2025	48.39	48.58	48.03	48.55	48.55	1.91%	803,743
Jan 21, 2025	47.54	47.72	47.01	47.64	47.64	0.74%	577,591
Jan 17, 2025	47.33	47.42	46.92	47.29	47.29	1.33%	525,910
Jan 16, 2025	47.27	47.27	46.65	46.67	46.67	-0.34%	428,509
Jan 15, 2025	46.52	46.99	46.40	46.83	46.83	2.14%	948,520