FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	58.99	59.18	57.55	57.56	57.56	-1.44%	904,637
Oct 30, 2026	58.83	59.10	57.76	58.40	58.40	-3.28%	1,143,649
Oct 29, 2026	60.29	60.67	60.09	60.38	60.38	-1.26%	1,098,337
Oct 28, 2026	61.04	61.38	60.87	61.15	61.15	0.56%	616,696
Oct 27, 2026	60.26	60.99	60.19	60.81	60.81	1.30%	662,368
Oct 26, 2026	59.64	60.34	59.54	60.03	60.03	1.01%	507,502
Oct 23, 2026	59.59	59.88	59.20	59.43	59.43	-0.52%	495,634
Oct 22, 2026	60.82	60.82	59.43	59.74	59.74	-3.15%	746,281
Oct 21, 2026	61.63	61.86	61.16	61.68	61.68	1.00%	638,909
Oct 20, 2026	60.83	61.55	60.42	61.07	61.07	0.11%	2,139,904
Oct 19, 2026	61.22	61.55	60.81	61.00	61.00	1.08%	458,391
Oct 16, 2026	61.97	61.97	60.12	60.35	60.35	-2.47%	93,809
Oct 15, 2026	61.07	62.00	60.68	61.88	61.88	0.02%	96,020
Oct 14, 2026	63.62	63.62	61.69	61.87	61.87	-2.43%	39,205
Oct 13, 2026	63.00	63.46	62.94	63.41	63.41	0.02%	57,009
Oct 12, 2026	63.98	63.98	63.30	63.40	63.40	-0.89%	482,777
Oct 9, 2026	63.92	64.04	63.62	63.97	63.97	0.66%	67,610
Oct 8, 2026	64.28	64.31	63.20	63.55	63.55	-1.61%	68,290
Oct 7, 2026	64.33	64.62	64.05	64.59	64.59	-0.39%	577,897
Oct 6, 2026	65.05	65.16	64.80	64.84	64.84	0.36%	97,499
Oct 5, 2026	64.60	64.73	64.16	64.61	64.61	1.00%	80,091
Oct 2, 2026	64.23	64.33	63.71	63.97	63.97	0.90%	870,376
Oct 1, 2026	63.61	63.61	62.87	63.40	63.40	0.30%	668,949
Sep 30, 2026	63.57	63.87	63.21	63.21	63.21	-0.13%	1,384,720
Sep 29, 2026	63.57	63.58	63.12	63.29	63.29	0.09%	519,344
Sep 28, 2026	63.54	63.62	62.86	63.23	63.23	-0.86%	590,093
Sep 25, 2026	63.81	63.89	63.24	63.78	63.78	0.46%	561,379
Sep 24, 2026	62.97	63.61	62.75	63.49	63.49	0.11%	358,798
Sep 23, 2026	64.09	64.09	63.24	63.42	63.42	-1.26%	433,813
Sep 22, 2026	63.85	64.38	63.78	64.23	64.23	0.71%	672,343
Sep 21, 2026	62.90	63.92	62.67	63.78	63.78	2.39%	651,655
Sep 18, 2026	62.00	62.29	61.79	62.29	62.29	0.81%	552,581
Sep 17, 2026	61.62	61.91	61.57	61.79	61.79	1.76%	496,857
Sep 16, 2026	60.95	61.33	60.25	60.72	60.72	0.32%	897,668
Sep 15, 2026	61.08	61.09	60.45	60.53	60.53	-0.81%	504,056
Sep 14, 2026	60.81	61.37	60.51	61.02	61.02	-1.12%	1,777,573
Sep 11, 2026	61.81	62.04	61.68	61.71	61.71	0.83%	468,996
Sep 10, 2026	61.30	61.46	61.01	61.20	61.20	-1.03%	416,652
Sep 9, 2026	62.09	62.13	61.71	61.84	61.84	-0.51%	443,564
Sep 8, 2026	62.56	62.56	62.03	62.16	62.16	-0.32%	620,358
Sep 4, 2026	62.34	62.52	62.14	62.36	62.36	0.39%	654,765
Sep 3, 2026	61.63	62.22	61.42	62.12	62.12	1.27%	428,874
Sep 2, 2026	60.95	61.41	60.85	61.34	61.34	0.81%	702,819
Sep 1, 2026	60.90	61.35	60.65	60.85	60.85	-1.23%	442,758
Aug 31, 2026	61.49	61.69	61.27	61.61	61.61	-0.32%	416,221
Aug 28, 2026	62.38	62.62	61.72	61.81	61.81	-0.83%	595,844
Aug 27, 2026	62.15	62.45	61.79	62.33	62.33	1.48%	490,057
Aug 26, 2026	61.35	61.47	61.02	61.42	61.42	0.13%	340,678
Aug 25, 2026	61.38	61.55	61.05	61.34	61.34	0.79%	528,584
Aug 24, 2026	61.51	61.51	60.60	60.86	60.86	-1.09%	591,189