FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.51	40.97	40.51	40.86	40.86	1.11%	16,808
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
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