FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	39.00	39.15	39.00	39.05	39.05	0.59%	5,662
May 21, 2026	38.35	38.89	38.35	38.82	38.82	0.26%	6,734
May 20, 2026	38.51	38.76	38.51	38.72	38.72	0.65%	5,114
May 19, 2026	38.49	38.65	38.47	38.47	38.47	-0.42%	4,107
May 18, 2026	38.47	38.68	38.47	38.63	38.63	0.63%	4,150
May 15, 2026	38.56	38.66	38.27	38.39	38.39	-0.79%	6,107
May 14, 2026	38.79	38.84	38.67	38.69	38.69	0.23%	15,877
May 13, 2026	38.50	38.75	38.38	38.61	38.61	-	5,936
May 12, 2026	38.56	38.60	38.28	38.60	38.60	-0.02%	11,313
May 11, 2026	38.64	38.83	38.54	38.61	38.61	-0.02%	6,119
May 8, 2026	38.40	38.73	38.40	38.62	38.62	0.79%	55,646
May 7, 2026	38.60	38.65	38.31	38.32	38.32	-0.70%	4,027
May 6, 2026	38.53	38.80	38.53	38.59	38.59	0.56%	6,474
May 5, 2026	38.28	38.42	38.28	38.38	38.37	0.94%	5,988
May 4, 2026	38.20	38.35	37.95	38.02	38.02	-0.94%	9,120
May 1, 2026	38.56	38.62	38.34	38.38	38.38	-0.41%	8,382
Apr 30, 2026	37.99	38.57	37.99	38.54	38.54	1.85%	27,411
Apr 29, 2026	37.63	37.88	37.63	37.84	37.84	0.34%	11,191
Apr 28, 2026	37.83	37.85	37.71	37.71	37.71	-0.23%	52,068
Apr 27, 2026	37.72	37.91	37.72	37.80	37.80	0.23%	7,235
Apr 24, 2026	37.62	37.80	37.58	37.71	37.71	-0.07%	14,095
Apr 23, 2026	37.69	37.84	37.48	37.74	37.74	0.16%	11,783
Apr 22, 2026	37.85	37.85	37.66	37.68	37.68	0.16%	1,481
Apr 21, 2026	37.93	37.95	37.62	37.62	37.62	-0.34%	10,920
Apr 20, 2026	37.86	37.88	37.75	37.75	37.75	-0.21%	3,441
Apr 17, 2026	37.64	37.90	37.58	37.83	37.83	0.86%	19,584
Apr 16, 2026	37.34	37.54	37.34	37.51	37.51	0.20%	3,981
Apr 15, 2026	37.44	37.44	37.24	37.43	37.43	-0.13%	7,805
Apr 14, 2026	37.39	37.50	37.25	37.48	37.48	0.10%	8,702
Apr 13, 2026	37.04	37.45	36.99	37.44	37.44	0.82%	9,000
Apr 10, 2026	37.41	37.41	37.14	37.14	37.14	-0.81%	7,190
Apr 9, 2026	37.05	37.46	37.05	37.44	37.44	0.81%	7,155
Apr 8, 2026	37.02	37.21	36.90	37.14	37.14	2.20%	13,720
Apr 7, 2026	36.29	36.46	36.24	36.34	36.34	-0.14%	8,175
Apr 6, 2026	36.07	36.39	36.07	36.39	36.39	0.46%	10,437
Apr 2, 2026	35.78	36.22	35.78	36.22	36.22	0.26%	10,383
Apr 1, 2026	36.03	36.29	36.03	36.13	36.13	0.42%	26,157
Mar 31, 2026	35.63	35.98	35.58	35.98	35.98	2.04%	7,624
Mar 30, 2026	35.50	35.62	35.26	35.26	35.26	0.06%	14,512
Mar 27, 2026	35.51	35.65	35.24	35.24	35.24	-1.12%	280,473
Mar 26, 2026	35.81	36.01	35.60	35.64	35.64	-0.86%	17,017
Mar 25, 2026	36.01	36.03	35.83	35.95	35.95	0.33%	7,900
Mar 24, 2026	35.55	36.03	35.55	35.83	35.83	0.11%	13,061
Mar 23, 2026	35.99	36.10	35.75	35.79	35.79	0.72%	29,062
Mar 20, 2026	35.93	35.93	35.35	35.54	35.54	-0.92%	26,109
Mar 19, 2026	35.95	36.12	35.77	36.01	35.87	-0.21%	9,777
Mar 18, 2026	36.44	36.44	36.07	36.08	35.94	-1.27%	11,039
Mar 17, 2026	36.46	36.68	36.46	36.55	36.41	0.74%	16,024
Mar 16, 2026	36.39	36.50	36.28	36.28	36.14	0.53%	9,044
Mar 13, 2026	36.29	36.29	36.09	36.09	35.95	-0.25%	10,296