FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	61.63	62.06	61.42	61.97	-	1.03%	186,992
Sep 2, 2026	60.95	61.40	60.85	61.34	61.34	0.81%	31,467
Sep 1, 2026	60.90	61.33	60.69	60.85	60.85	-1.23%	30,298
Aug 31, 2026	61.49	61.69	61.27	61.61	61.61	-0.32%	416,220
Aug 28, 2026	62.38	62.62	61.72	61.81	61.81	-0.83%	32,424
Aug 27, 2026	62.15	62.45	61.79	62.33	62.33	1.48%	37,988
Aug 26, 2026	61.35	61.42	61.04	61.42	61.42	0.13%	18,701
Aug 25, 2026	61.38	61.53	61.09	61.34	61.34	0.79%	46,923
Aug 24, 2026	61.51	61.51	60.60	60.86	60.86	-1.09%	591,187
Aug 21, 2026	61.74	61.74	61.22	61.53	61.53	0.44%	28,861
Aug 20, 2026	61.68	61.80	61.20	61.26	61.26	-0.91%	719,955
Aug 19, 2026	62.26	62.48	61.44	61.82	61.82	-0.03%	500,582
Aug 18, 2026	62.44	62.49	61.77	61.84	61.84	-2.06%	538,245
Aug 17, 2026	63.34	63.52	62.94	63.14	63.14	0.03%	395,144
Aug 14, 2026	63.37	63.42	62.94	63.12	63.12	-0.21%	28,116
Aug 13, 2026	62.85	63.41	62.59	63.25	63.25	0.99%	478,548
Aug 12, 2026	62.85	62.89	62.54	62.63	62.63	0.80%	19,314
Aug 11, 2026	62.89	62.89	61.94	62.13	62.13	-0.45%	68,021
Aug 10, 2026	63.13	63.13	62.40	62.41	62.41	-0.53%	19,035
Aug 7, 2026	62.78	62.84	62.29	62.74	62.74	0.98%	39,679
Aug 6, 2026	62.65	62.67	61.95	62.13	62.13	-0.85%	54,594
Aug 5, 2026	63.04	63.55	62.63	62.66	62.66	0.11%	66,181
Aug 4, 2026	61.73	62.93	61.69	62.59	62.59	2.44%	45,605
Aug 3, 2026	60.00	61.39	59.84	61.10	61.10	2.21%	50,693
Jul 31, 2026	59.99	60.18	58.94	59.78	59.78	1.15%	58,187
Jul 30, 2026	58.36	59.22	58.16	59.10	59.10	2.93%	53,802
Jul 29, 2026	58.65	58.90	57.32	57.42	57.42	-1.86%	71,749
Jul 28, 2026	58.63	58.77	57.55	58.51	58.51	-0.53%	53,880
Jul 27, 2026	59.90	59.97	58.36	58.82	58.82	-0.57%	28,492
Jul 24, 2026	59.68	59.89	58.96	59.16	59.16	-0.87%	608,126
Jul 23, 2026	59.78	60.20	59.22	59.68	59.68	-2.05%	714,996
Jul 22, 2026	60.80	61.18	60.55	60.93	60.93	-0.10%	553,455
Jul 21, 2026	60.69	61.08	60.46	60.99	60.99	1.57%	426,771
Jul 20, 2026	60.53	60.82	60.01	60.05	60.05	0.13%	354,160
Jul 17, 2026	59.80	60.56	59.11	59.97	59.97	-1.27%	401,013
Jul 16, 2026	61.75	61.75	60.49	60.74	60.74	-2.16%	466,505
Jul 15, 2026	62.02	62.10	61.37	62.08	62.08	0.45%	415,535
Jul 14, 2026	61.50	61.92	61.11	61.80	61.80	1.36%	360,184
Jul 13, 2026	62.03	62.03	60.83	60.97	60.97	-2.09%	518,202
Jul 10, 2026	62.08	62.35	61.60	62.27	62.27	0.40%	501,050
Jul 9, 2026	61.62	62.24	61.28	62.02	62.02	0.81%	440,365
Jul 8, 2026	60.66	61.60	60.26	61.52	61.52	0.62%	1,509,259
Jul 7, 2026	61.45	61.53	60.57	61.14	61.14	-1.05%	453,730
Jul 6, 2026	61.49	62.02	61.41	61.79	61.79	1.15%	359,484
Jul 2, 2026	61.85	62.43	60.61	61.09	61.09	-1.24%	743,697
Jul 1, 2026	62.11	62.19	61.42	61.86	61.86	-0.40%	759,761
Jun 30, 2026	61.24	62.33	61.14	62.11	62.11	1.44%	1,062,553
Jun 29, 2026	60.46	61.25	59.85	61.23	61.23	2.44%	566,268
Jun 26, 2026	59.48	60.39	59.33	59.77	59.77	-0.73%	380,287
Jun 25, 2026	61.05	61.05	59.50	60.21	60.21	-0.36%	483,872