FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.18	43.32	43.06	43.21	-	-0.56%	9,070
Sep 3, 2026	43.24	43.49	43.23	43.45	43.45	0.86%	14,882
Sep 2, 2026	42.93	43.13	42.93	43.08	43.08	0.59%	17,775
Sep 1, 2026	42.77	43.05	42.77	42.83	42.83	-0.40%	6,870
Aug 31, 2026	42.98	43.02	42.79	43.00	43.00	-0.39%	31,101
Aug 28, 2026	43.07	43.34	42.90	43.17	43.17	0.33%	16,194
Aug 27, 2026	43.09	43.19	42.93	43.03	43.03	-0.36%	10,516
Aug 26, 2026	43.31	43.31	43.09	43.18	43.18	-	23,105
Aug 25, 2026	43.31	43.33	42.99	43.18	43.18	-0.18%	30,908
Aug 24, 2026	43.01	43.38	43.01	43.26	43.26	0.50%	19,506
Aug 21, 2026	42.86	43.10	42.86	43.04	43.04	0.48%	11,920
Aug 20, 2026	42.98	43.04	42.84	42.84	42.84	-0.13%	20,672
Aug 19, 2026	42.74	43.20	42.74	42.90	42.90	0.86%	20,275
Aug 18, 2026	42.30	42.65	42.30	42.53	42.53	0.35%	10,603
Aug 17, 2026	42.61	42.71	42.32	42.38	42.38	-0.91%	18,123
Aug 14, 2026	42.82	42.87	42.65	42.77	42.77	0.19%	20,433
Aug 13, 2026	42.65	42.85	42.39	42.69	42.69	0.38%	17,717
Aug 12, 2026	42.63	42.75	42.38	42.53	42.53	-0.26%	19,059
Aug 11, 2026	42.83	42.83	42.54	42.64	42.64	-0.12%	19,097
Aug 10, 2026	42.38	42.82	42.35	42.69	42.69	0.38%	23,849
Aug 7, 2026	42.46	42.59	42.24	42.53	42.53	0.30%	13,790
Aug 6, 2026	42.72	42.72	42.21	42.40	42.40	0.02%	14,739
Aug 5, 2026	42.68	42.68	42.18	42.39	42.39	0.05%	34,370
Aug 4, 2026	42.06	42.61	41.92	42.37	42.37	0.26%	23,501
Aug 3, 2026	41.90	42.29	41.90	42.26	42.26	1.05%	46,372
Jul 31, 2026	41.46	41.85	41.28	41.82	41.82	0.73%	12,651
Jul 30, 2026	41.25	41.56	41.15	41.52	41.52	0.35%	29,490
Jul 29, 2026	41.50	41.80	41.37	41.37	41.37	-0.48%	21,840
Jul 28, 2026	41.36	41.65	41.36	41.57	41.57	1.23%	17,395
Jul 27, 2026	41.33	41.33	40.92	41.06	41.06	0.49%	18,009
Jul 24, 2026	40.51	40.97	40.51	40.86	40.86	1.11%	16,810
Jul 23, 2026	40.72	40.72	40.37	40.41	40.41	-0.86%	7,740
Jul 22, 2026	40.98	40.98	40.74	40.77	40.77	-0.15%	7,227
Jul 21, 2026	40.73	40.83	40.56	40.83	40.83	0.44%	9,801
Jul 20, 2026	41.02	41.02	40.65	40.65	40.65	-0.49%	3,851
Jul 17, 2026	41.24	41.31	40.72	40.85	40.85	-0.44%	13,574
Jul 16, 2026	40.82	41.09	40.66	41.03	41.03	1.09%	9,510
Jul 15, 2026	40.40	40.60	40.40	40.58	40.58	0.58%	4,492
Jul 14, 2026	40.75	40.75	40.23	40.35	40.35	-0.66%	4,860
Jul 13, 2026	40.43	40.74	40.43	40.62	40.62	0.49%	10,165
Jul 10, 2026	40.43	40.52	40.33	40.42	40.42	0.45%	7,703
Jul 9, 2026	40.27	40.41	40.07	40.24	40.24	0.19%	11,904
Jul 8, 2026	40.29	40.44	40.00	40.17	40.17	-1.06%	9,004
Jul 7, 2026	40.40	40.79	40.40	40.60	40.60	0.46%	8,015
Jul 6, 2026	40.46	40.52	40.24	40.41	40.41	-0.08%	9,615
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%	16,949
Jun 26, 2026	39.49	39.70	39.46	39.52	39.52	0.02%	12,219