FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	7,234
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	0.05%	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	-1.31%	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
Mar 12, 2026	36.47	36.47	36.18	36.18	36.04	-1.07%	6,595
Mar 11, 2026	36.49	36.59	36.29	36.57	36.43	0.30%	8,533
Mar 10, 2026	36.60	36.95	36.46	36.46	36.32	-0.46%	249,916
Mar 9, 2026	36.27	36.80	35.94	36.63	36.49	-0.07%	33,415
Mar 6, 2026	36.77	36.77	36.44	36.66	36.51	-1.24%	450,671
Mar 5, 2026	37.30	37.34	36.93	37.12	36.97	-1.06%	20,335
Mar 4, 2026	37.43	37.56	37.33	37.51	37.37	0.49%	20,939
Mar 3, 2026	37.42	37.50	36.80	37.33	37.18	-1.16%	16,089
Mar 2, 2026	37.64	37.93	37.63	37.77	37.62	-0.46%	14,096
Feb 27, 2026	37.61	37.95	37.57	37.95	37.80	0.17%	20,785
Feb 26, 2026	37.69	37.90	37.60	37.88	37.73	0.40%	10,278
Feb 25, 2026	37.95	37.95	37.54	37.73	37.58	-0.08%	29,814
Feb 24, 2026	37.61	37.84	37.58	37.76	37.61	0.37%	13,697
Feb 23, 2026	37.86	37.86	37.45	37.62	37.47	-0.76%	18,101
Feb 20, 2026	37.73	37.91	37.73	37.91	37.76	0.49%	5,721
Feb 19, 2026	37.77	37.81	37.63	37.73	37.58	-0.43%	8,363
Feb 18, 2026	37.85	37.91	37.67	37.89	37.74	1.04%	29,967
Feb 17, 2026	37.65	37.76	37.38	37.50	37.35	-0.50%	12,909