FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	52.37	52.74	51.90	52.20	52.20	-0.36%	557,951
Feb 12, 2026	53.77	53.88	52.35	52.39	52.39	-2.29%	387,807
Feb 11, 2026	54.32	54.39	53.30	53.62	53.62	-0.54%	56,089
Feb 10, 2026	54.56	54.56	53.91	53.91	53.91	-0.65%	38,883
Feb 9, 2026	53.58	54.51	53.50	54.26	54.26	1.17%	27,594
Feb 6, 2026	52.56	53.75	52.43	53.63	53.63	2.84%	33,871
Feb 5, 2026	52.38	53.20	51.84	52.15	52.15	-1.72%	521,320
Feb 4, 2026	54.03	54.03	52.45	53.06	53.06	-1.69%	76,574
Feb 3, 2026	55.07	55.20	53.45	53.97	53.97	-1.60%	34,755
Feb 2, 2026	54.31	55.12	54.30	54.85	54.85	0.59%	42,282
Jan 30, 2026	55.06	55.23	54.31	54.53	54.53	-1.18%	543,655
Jan 29, 2026	55.53	55.64	54.07	55.18	55.18	-0.50%	72,169
Jan 28, 2026	55.84	55.88	55.30	55.46	55.46	-0.04%	17,937
Jan 27, 2026	55.35	55.70	55.22	55.48	55.48	0.95%	470,255
Jan 26, 2026	54.89	55.20	54.87	54.96	54.96	0.13%	36,619
Jan 23, 2026	54.66	55.00	54.53	54.89	54.89	0.51%	42,640
Jan 22, 2026	54.00	54.86	54.00	54.61	54.61	0.79%	57,057
Jan 21, 2026	53.83	54.52	53.46	54.18	54.18	0.84%	68,499
Jan 20, 2026	53.98	54.41	53.63	53.73	53.73	-2.36%	43,327
Jan 16, 2026	55.42	55.50	54.98	55.03	55.03	-0.25%	16,562
Jan 15, 2026	55.49	55.62	55.10	55.17	55.17	0.44%	90,370
Jan 14, 2026	55.53	55.54	54.55	54.93	54.93	-1.63%	45,451
Jan 13, 2026	55.86	56.05	55.50	55.84	55.84	0.16%	21,611
Jan 12, 2026	55.20	55.89	55.20	55.75	55.75	0.32%	22,199
Jan 9, 2026	55.25	55.65	55.01	55.57	55.57	0.63%	329,873
Jan 8, 2026	55.63	55.63	55.00	55.22	55.22	-0.86%	22,816
Jan 7, 2026	55.55	56.04	55.42	55.70	55.70	0.20%	442,338
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