FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	60.65	61.20	60.03	60.43	60.43	0.09%	400,836
Jun 23, 2026	60.49	61.18	60.36	60.37	60.37	-2.80%	636,072
Jun 22, 2026	62.70	62.88	61.91	62.11	62.11	-0.97%	819,896
Jun 18, 2026	62.40	62.83	61.93	62.72	62.72	2.20%	996,733
Jun 17, 2026	62.41	62.41	61.10	61.37	61.37	-1.14%	1,024,162
Jun 16, 2026	62.99	63.07	62.08	62.08	62.08	-1.26%	542,469
Jun 15, 2026	62.30	62.99	62.22	62.87	62.87	3.00%	707,709
Jun 12, 2026	61.23	61.40	60.34	61.04	61.04	0.25%	672,246
Jun 11, 2026	59.63	60.98	59.00	60.89	60.89	2.85%	782,720
Jun 10, 2026	59.97	60.69	59.10	59.20	59.20	-2.23%	663,176
Jun 9, 2026	61.81	62.00	58.82	60.55	60.55	-1.06%	714,662
Jun 8, 2026	61.61	61.87	61.10	61.20	61.20	0.67%	362,442
Jun 5, 2026	62.66	62.87	60.54	60.79	60.79	-4.31%	764,581
Jun 4, 2026	62.69	63.68	62.40	63.53	63.53	0.22%	647,658
Jun 3, 2026	64.32	64.32	63.04	63.39	63.39	-1.05%	684,951