FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	55.28	55.60	55.06	55.59	55.59	0.89%	34,964
Jan 5, 2026	55.29	55.35	55.02	55.10	55.10	0.27%	74,110
Jan 2, 2026	55.24	55.60	54.60	54.95	54.95	0.20%	66,629
Dec 31, 2025	55.29	55.29	54.83	54.84	54.84	-0.72%	79,300
Dec 30, 2025	55.19	55.40	55.16	55.24	55.24	0.04%	66,227
Dec 29, 2025	55.08	55.38	54.98	55.22	55.22	-0.63%	55,480
Dec 26, 2025	55.55	55.71	55.44	55.57	55.57	0.04%	47,524
Dec 24, 2025	55.35	55.59	55.31	55.55	55.55	0.43%	40,633
Dec 23, 2025	54.83	55.36	54.82	55.31	55.31	0.60%	45,811
Dec 22, 2025	55.00	55.11	54.77	54.98	54.98	0.68%	707,506
Dec 19, 2025	54.03	54.65	54.03	54.61	54.61	1.41%	400,575
Dec 18, 2025	53.78	54.18	53.55	53.85	53.83	1.72%	392,854
Dec 17, 2025	54.18	54.18	52.89	52.94	52.92	-1.94%	629,175
Dec 16, 2025	53.57	54.05	53.47	53.99	53.97	0.37%	523,453
Dec 15, 2025	54.48	54.57	53.71	53.79	53.77	-0.68%	339,774
Dec 12, 2025	55.16	55.24	53.94	54.16	54.14	-2.26%	412,250
Dec 11, 2025	55.29	55.43	54.58	55.41	55.39	-0.25%	347,679
Dec 10, 2025	55.28	55.72	55.01	55.55	55.53	0.29%	396,748
Dec 9, 2025	55.16	55.49	55.01	55.39	55.37	0.27%	338,266
Dec 8, 2025	55.26	55.45	54.98	55.24	55.22	-0.02%	362,446
Dec 5, 2025	55.21	55.53	55.06	55.25	55.23	0.16%	603,050
Dec 4, 2025	55.12	55.16	54.74	55.16	55.14	0.47%	603,337
Dec 3, 2025	54.72	55.11	54.57	54.90	54.88	0.04%	476,901
Dec 2, 2025	54.98	55.40	54.74	54.88	54.86	0.35%	373,983
Dec 1, 2025	54.22	54.89	54.15	54.69	54.67	-0.05%	308,506
Nov 28, 2025	54.56	54.72	54.39	54.72	54.70	0.51%	163,446
Nov 26, 2025	54.18	54.63	54.10	54.44	54.42	1.21%	352,399
Nov 25, 2025	53.23	53.92	52.64	53.79	53.77	0.76%	390,610
Nov 24, 2025	52.38	53.49	52.37	53.39	53.37	2.88%	550,544
Nov 21, 2025	51.77	52.58	50.88	51.89	51.87	0.61%	781,102
Nov 20, 2025	54.23	54.29	51.50	51.58	51.56	-2.34%	1,086,250
Nov 19, 2025	52.47	53.33	52.32	52.81	52.79	1.07%	497,329
Nov 18, 2025	52.50	52.80	51.80	52.25	52.23	-1.38%	581,366
Nov 17, 2025	53.31	53.80	52.59	52.98	52.96	-1.01%	351,631
Nov 14, 2025	52.51	54.03	52.36	53.52	53.50	-0.07%	422,122
Nov 13, 2025	54.53	54.55	53.23	53.56	53.54	-2.59%	601,921
Nov 12, 2025	55.31	55.31	54.63	54.99	54.96	-0.03%	322,404
Nov 11, 2025	55.13	55.16	54.68	55.00	54.98	-0.72%	297,916
Nov 10, 2025	54.95	55.49	54.65	55.40	55.38	2.82%	549,680
Nov 7, 2025	53.53	53.92	52.60	53.88	53.86	-0.28%	478,510
Nov 6, 2025	55.12	55.16	53.86	54.03	54.01	-1.66%	603,604
Nov 5, 2025	54.64	55.48	54.53	54.94	54.92	0.38%	317,065
Nov 4, 2025	55.12	55.42	54.62	54.73	54.71	-2.22%	1,127,858
Nov 3, 2025	56.23	56.32	55.76	55.97	55.95	0.54%	569,045
Oct 31, 2025	56.15	56.15	55.41	55.67	55.65	0.96%	290,581
Oct 30, 2025	55.81	55.90	55.11	55.14	55.12	-2.22%	380,003
Oct 29, 2025	56.32	56.50	55.81	56.39	56.37	0.93%	467,131
Oct 28, 2025	55.69	56.08	55.38	55.87	55.85	0.94%	642,928
Oct 27, 2025	55.11	55.41	54.87	55.35	55.33	1.91%	560,888
Oct 24, 2025	54.15	54.47	53.87	54.31	54.29	1.32%	334,200