FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	40.21	40.49	40.15	40.45	40.44	0.94%	7,071
Jul 1, 2026	39.81	40.34	39.81	40.07	40.07	0.63%	7,849
Jun 30, 2026	39.71	39.99	39.68	39.82	39.82	0.07%	6,745
Jun 29, 2026	39.57	39.96	39.57	39.79	39.79	0.69%	16,939
Jun 26, 2026	39.49	39.70	39.46	39.52	39.52	0.02%	12,219
Jun 25, 2026	39.36	39.85	39.36	39.51	39.51	1.12%	2,516
Jun 24, 2026	39.02	39.29	39.02	39.08	39.08	-0.06%	5,969
Jun 23, 2026	39.02	39.25	38.94	39.10	39.10	-0.40%	14,342
Jun 22, 2026	39.17	39.39	39.15	39.26	39.26	0.08%	11,550
Jun 18, 2026	39.23	39.32	39.08	39.23	39.22	0.45%	16,871
Jun 17, 2026	39.66	39.76	39.17	39.17	39.05	-1.23%	6,993
Jun 16, 2026	39.66	39.89	39.65	39.66	39.54	0.18%	6,942
Jun 15, 2026	39.58	39.86	39.58	39.59	39.46	0.35%	7,595
Jun 12, 2026	39.30	39.58	39.24	39.45	39.33	0.59%	6,181
Jun 11, 2026	38.83	39.28	38.76	39.21	39.09	1.33%	9,954
Jun 10, 2026	39.05	39.21	38.70	38.70	38.58	-0.92%	14,806
Jun 9, 2026	39.08	39.27	38.61	39.06	38.94	0.26%	5,355
Jun 8, 2026	38.98	39.18	38.95	38.96	38.84	-0.11%	4,532
Jun 5, 2026	39.26	39.38	38.88	39.00	38.88	-0.92%	16,306
Jun 4, 2026	39.03	39.52	39.03	39.36	39.24	0.78%	13,540
Jun 3, 2026	39.07	39.15	39.01	39.06	38.94	-0.20%	3,519
Jun 2, 2026	38.93	39.24	38.84	39.13	39.01	0.34%	13,249
Jun 1, 2026	38.93	39.06	38.83	39.00	38.88	-0.22%	9,902
May 29, 2026	39.12	39.25	39.09	39.09	38.97	-0.34%	2,187
May 28, 2026	39.27	39.28	39.12	39.22	39.10	-0.08%	21,098
May 27, 2026	39.19	39.45	39.18	39.25	39.13	0.14%	3,528
May 26, 2026	39.12	39.25	39.10	39.20	39.08	0.38%	5,793
May 22, 2026	39.00	39.15	39.00	39.05	38.93	0.59%	5,662
May 21, 2026	38.35	38.89	38.35	38.82	38.70	0.26%	6,734
May 20, 2026	38.51	38.76	38.51	38.72	38.60	0.65%	5,114
May 19, 2026	38.49	38.65	38.47	38.47	38.35	-0.42%	4,107
May 18, 2026	38.47	38.68	38.47	38.63	38.51	0.63%	4,150
May 15, 2026	38.56	38.66	38.27	38.39	38.27	-0.79%	6,107
May 14, 2026	38.79	38.84	38.67	38.69	38.58	0.23%	15,877
May 13, 2026	38.50	38.75	38.38	38.61	38.49	-	5,936
May 12, 2026	38.56	38.60	38.28	38.60	38.49	-0.02%	11,313
May 11, 2026	38.64	38.83	38.54	38.61	38.49	-0.02%	6,119
May 8, 2026	38.40	38.73	38.40	38.62	38.50	0.79%	55,646
May 7, 2026	38.60	38.65	38.31	38.32	38.20	-0.70%	4,027
May 6, 2026	38.53	38.80	38.53	38.59	38.47	0.56%	6,474
May 5, 2026	38.28	38.42	38.28	38.38	38.26	0.94%	5,988
May 4, 2026	38.20	38.35	37.95	38.02	37.90	-0.94%	9,120
May 1, 2026	38.56	38.62	38.34	38.38	38.26	-0.41%	8,382
Apr 30, 2026	37.99	38.57	37.99	38.54	38.42	1.85%	27,411
Apr 29, 2026	37.63	37.88	37.63	37.84	37.72	0.34%	11,191
Apr 28, 2026	37.83	37.85	37.71	37.71	37.59	-0.23%	52,068
Apr 27, 2026	37.72	37.91	37.72	37.80	37.68	0.23%	7,235
Apr 24, 2026	37.62	37.80	37.58	37.71	37.60	-0.07%	14,095
Apr 23, 2026	37.69	37.84	37.48	37.74	37.62	0.16%	11,783
Apr 22, 2026	37.85	37.85	37.66	37.68	37.57	0.16%	1,481