FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	39.30	39.58	39.24	39.45	39.45	0.59%	6,181
Jun 11, 2026	38.83	39.28	38.76	39.21	39.21	1.33%	9,954
Jun 10, 2026	39.05	39.21	38.70	38.70	38.70	-0.92%	14,806
Jun 9, 2026	39.08	39.27	38.61	39.06	39.06	0.26%	5,355
Jun 8, 2026	38.98	39.18	38.95	38.96	38.96	-0.11%	4,532
Jun 5, 2026	39.26	39.38	38.88	39.00	39.00	-0.92%	16,306
Jun 4, 2026	39.03	39.52	39.03	39.36	39.36	0.78%	13,540
Jun 3, 2026	39.07	39.15	39.01	39.06	39.06	-0.20%	3,519
Jun 2, 2026	38.93	39.24	38.84	39.13	39.13	0.34%	13,249
Jun 1, 2026	38.93	39.06	38.83	39.00	39.00	-0.22%	9,902
May 29, 2026	39.12	39.25	39.09	39.09	39.09	-0.34%	2,187
May 28, 2026	39.27	39.28	39.12	39.22	39.22	-0.08%	21,098
May 27, 2026	39.19	39.45	39.18	39.25	39.25	0.14%	3,528
May 26, 2026	39.12	39.25	39.10	39.20	39.20	0.38%	5,793
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