FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	60.96	61.61	60.60	61.00	61.00	-1.71%	537,970
May 14, 2026	61.57	62.29	61.40	62.06	62.06	1.12%	599,398
May 13, 2026	60.81	61.58	60.37	61.37	61.37	1.67%	471,604
May 12, 2026	60.59	60.78	59.73	60.36	60.36	-0.89%	833,748
May 11, 2026	60.66	61.40	60.45	60.90	60.90	0.33%	636,484
May 8, 2026	60.63	60.85	60.53	60.70	60.70	0.82%	912,110
May 7, 2026	60.78	60.93	59.95	60.21	60.21	-0.57%	701,640
May 6, 2026	60.00	60.78	59.75	60.55	60.55	1.78%	738,268
May 5, 2026	59.29	59.77	59.09	59.49	59.49	1.21%	2,480,770
May 4, 2026	58.93	59.12	58.31	58.78	58.78	-0.08%	502,810
May 1, 2026	58.69	59.26	58.60	58.83	58.83	0.65%	672,622
Apr 30, 2026	58.49	58.58	57.42	58.45	58.45	1.04%	1,544,614
Apr 29, 2026	58.02	58.09	57.55	57.85	57.85	-0.29%	445,412
Apr 28, 2026	57.70	58.10	57.45	58.02	58.02	-0.97%	329,815
Apr 27, 2026	58.32	58.75	57.96	58.59	58.59	0.03%	398,865
Apr 24, 2026	57.96	58.60	57.54	58.57	58.57	1.46%	720,501
Apr 23, 2026	57.80	58.28	57.07	57.73	57.73	-0.79%	540,716
Apr 22, 2026	57.67	58.25	57.46	58.19	58.19	1.70%	595,452
Apr 21, 2026	57.97	57.97	56.99	57.22	57.22	-0.64%	516,583
Apr 20, 2026	57.42	57.80	57.04	57.59	57.59	-0.10%	441,439
Apr 17, 2026	57.31	58.00	57.25	57.65	57.65	1.48%	1,022,017
Apr 16, 2026	56.79	56.91	56.23	56.81	56.81	0.16%	479,976
Apr 15, 2026	56.11	56.74	56.08	56.72	56.72	1.11%	593,201
Apr 14, 2026	55.05	56.14	55.00	56.10	56.10	2.58%	821,112
Apr 13, 2026	53.90	54.78	53.68	54.69	54.69	1.11%	586,104
Apr 10, 2026	53.86	54.35	53.80	54.09	54.09	0.90%	663,568
Apr 9, 2026	53.10	53.65	52.79	53.61	53.61	1.00%	364,715
Apr 8, 2026	53.47	53.64	52.65	53.08	53.08	3.47%	674,357
Apr 7, 2026	50.96	51.34	50.29	51.30	51.30	-0.06%	404,765
Apr 6, 2026	50.94	51.33	50.94	51.33	51.33	0.71%	568,878
Apr 2, 2026	49.81	51.02	49.59	50.97	50.97	0.02%	1,149,790
Apr 1, 2026	50.65	51.33	50.51	50.96	50.96	1.68%	622,787
Mar 31, 2026	48.51	50.25	48.51	50.12	50.12	4.81%	695,114
Mar 30, 2026	48.88	48.88	47.60	47.82	47.82	-1.28%	2,351,141
Mar 27, 2026	49.45	49.45	48.34	48.44	48.44	-2.30%	707,063
Mar 26, 2026	50.50	50.63	49.56	49.58	49.58	-3.01%	446,150
Mar 25, 2026	51.21	51.44	50.87	51.12	51.12	0.98%	446,004
Mar 24, 2026	50.61	50.89	50.31	50.63	50.63	-0.66%	368,314
Mar 23, 2026	50.94	51.58	50.70	50.96	50.96	1.70%	530,393
Mar 20, 2026	51.09	51.09	49.72	50.11	50.11	-2.22%	593,093
Mar 19, 2026	50.81	51.55	50.50	51.25	51.25	-0.35%	1,016,013
Mar 18, 2026	51.96	52.15	51.39	51.43	51.43	-1.36%	859,760
Mar 17, 2026	52.10	52.34	51.95	52.14	52.14	0.31%	426,498
Mar 16, 2026	51.82	52.29	51.58	51.98	51.98	1.44%	752,974
Mar 13, 2026	52.01	52.22	51.08	51.24	51.24	-0.93%	660,147
Mar 12, 2026	52.22	52.34	51.65	51.72	51.72	-2.06%	440,608
Mar 11, 2026	52.90	53.21	52.52	52.81	52.81	-0.15%	403,208
Mar 10, 2026	52.76	53.37	52.60	52.89	52.89	0.11%	522,998
Mar 9, 2026	51.16	52.89	51.03	52.83	52.83	1.69%	553,921
Mar 6, 2026	52.02	52.56	51.77	51.95	51.95	-1.81%	1,267,461