FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	43.66	43.86	43.55	43.67	43.67	0.03%	11,771
Oct 29, 2026	43.19	43.65	43.19	43.65	43.65	1.16%	12,807
Oct 28, 2026	43.07	43.19	43.01	43.15	43.15	-0.19%	6,493
Oct 27, 2026	43.18	43.23	43.09	43.23	43.23	-0.28%	20,343
Oct 26, 2026	43.33	43.44	43.17	43.35	43.35	0.21%	15,613
Oct 23, 2026	43.55	43.55	43.23	43.26	43.26	-0.75%	11,576
Oct 22, 2026	43.22	43.59	43.13	43.59	43.59	0.86%	8,647
Oct 21, 2026	43.37	43.37	42.98	43.22	43.22	0.25%	24,700
Oct 20, 2026	42.86	43.19	42.86	43.11	43.11	0.71%	56,000
Oct 19, 2026	42.86	42.88	42.69	42.81	42.81	-0.26%	14,958
Oct 16, 2026	43.10	43.10	42.74	42.92	42.92	0.12%	1,528
Oct 15, 2026	42.37	42.87	42.37	42.87	42.87	1.35%	926
Oct 14, 2026	42.19	42.30	41.99	42.30	42.30	0.14%	13,113
Oct 13, 2026	42.36	42.36	42.17	42.24	42.24	0.07%	351
Oct 12, 2026	42.06	42.24	42.06	42.21	42.21	0.72%	11,082
Oct 9, 2026	41.69	41.97	41.66	41.91	41.91	0.55%	9,967
Oct 8, 2026	41.33	41.68	41.28	41.68	41.68	1.04%	12,935
Oct 7, 2026	41.23	41.46	41.23	41.25	41.25	-0.43%	3,947
Oct 6, 2026	41.36	41.47	41.36	41.43	41.43	0.39%	1,011
Oct 5, 2026	41.01	41.38	40.90	41.27	41.27	0.29%	25,602
Oct 2, 2026	41.20	41.23	41.00	41.15	41.15	1.16%	12,688
Oct 1, 2026	41.00	41.00	40.52	40.68	40.68	-1.21%	27,125
Sep 30, 2026	41.29	41.43	41.18	41.18	41.18	-0.17%	18,315
Sep 29, 2026	41.37	41.37	41.09	41.25	41.25	-0.54%	15,562
Sep 28, 2026	41.46	41.59	41.41	41.48	41.47	-0.75%	19,997
Sep 25, 2026	41.53	41.79	41.43	41.79	41.79	0.41%	19,193
Sep 24, 2026	41.49	41.74	41.49	41.61	41.61	-0.35%	15,457
Sep 23, 2026	41.93	42.03	41.72	41.76	41.76	-0.59%	21,624
Sep 22, 2026	42.12	42.27	41.96	42.01	42.01	-0.50%	21,377
Sep 21, 2026	41.80	42.30	41.80	42.22	42.22	0.43%	32,052
Sep 18, 2026	42.18	42.18	41.94	42.04	42.04	-0.57%	13,212
Sep 17, 2026	42.45	42.49	42.29	42.40	42.28	0.73%	17,668
Sep 16, 2026	42.49	42.61	42.00	42.09	41.98	-1.21%	7,911
Sep 15, 2026	42.59	42.73	42.51	42.61	42.49	-0.17%	16,308
Sep 14, 2026	42.56	42.88	42.56	42.68	42.56	0.34%	13,146
Sep 11, 2026	42.62	42.75	42.43	42.53	42.42	0.65%	5,712
Sep 10, 2026	42.23	42.43	42.23	42.26	42.14	-0.34%	7,598
Sep 9, 2026	42.66	42.66	42.32	42.40	42.28	-0.65%	14,597
Sep 8, 2026	43.07	43.07	42.62	42.68	42.56	-1.03%	22,111
Sep 4, 2026	43.18	43.32	43.06	43.12	43.00	-0.76%	20,156
Sep 3, 2026	43.24	43.49	43.23	43.45	43.33	0.86%	14,883
Sep 2, 2026	42.93	43.13	42.93	43.08	42.96	0.59%	17,775
Sep 1, 2026	42.77	43.05	42.77	42.83	42.71	-0.40%	6,870
Aug 31, 2026	42.98	43.02	42.79	43.00	42.88	-0.39%	31,101
Aug 28, 2026	43.07	43.34	42.90	43.17	43.05	0.33%	16,194
Aug 27, 2026	43.09	43.19	42.93	43.03	42.91	-0.36%	10,516
Aug 26, 2026	43.31	43.31	43.09	43.18	43.06	-	23,105
Aug 25, 2026	43.31	43.33	42.99	43.18	43.06	-0.18%	30,908
Aug 24, 2026	43.01	43.38	43.01	43.26	43.14	0.50%	19,506
Aug 21, 2026	42.86	43.10	42.86	43.04	42.93	0.48%	11,920