FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	38.61	38.97	38.36	38.63	38.63	0.13%	646,438
Apr 14, 2025	39.51	39.59	38.04	38.58	38.58	0.21%	429,560
Apr 11, 2025	37.64	38.55	37.24	38.50	38.50	1.80%	1,435,223
Apr 10, 2025	38.70	38.70	36.58	37.82	37.82	-4.88%	1,039,442
Apr 9, 2025	35.04	39.90	34.93	39.76	39.76	13.21%	1,018,476
Apr 8, 2025	37.53	37.79	34.48	35.12	35.12	-1.73%	1,145,481
Apr 7, 2025	33.83	37.56	33.57	35.74	35.74	0.65%	1,497,592
Apr 4, 2025	36.31	36.76	35.12	35.51	35.51	-5.88%	1,777,614
Apr 3, 2025	38.51	38.89	37.70	37.73	37.73	-7.68%	1,054,171
Apr 2, 2025	39.77	41.31	39.61	40.87	40.87	1.14%	943,776
Apr 1, 2025	39.87	40.62	39.66	40.41	40.41	1.10%	1,224,001
Mar 31, 2025	39.32	40.17	38.81	39.97	39.97	-0.32%	1,504,440
Mar 28, 2025	41.14	41.23	40.05	40.10	40.10	-2.88%	604,760
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