FBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	18.09	18.23	18.09	18.18	18.17	1.20%	6,383
Feb 5, 2026	18.25	18.25	17.88	17.96	17.96	-2.61%	13,255
Feb 4, 2026	18.33	18.51	18.27	18.44	18.44	0.56%	11,941
Feb 3, 2026	18.67	18.67	18.24	18.34	18.34	-2.25%	11,723
Feb 2, 2026	18.98	18.98	18.63	18.76	18.76	-1.68%	14,188
Jan 30, 2026	18.99	19.21	18.99	19.08	19.08	-0.77%	86,383
Jan 29, 2026	19.30	19.30	19.13	19.23	19.23	0.12%	8,050
Jan 28, 2026	19.41	19.41	19.21	19.21	19.21	-0.87%	7,931
Jan 27, 2026	19.27	19.46	19.27	19.38	19.38	0.64%	3,446
Jan 26, 2026	19.14	19.26	19.10	19.25	19.25	-0.99%	4,617
Jan 23, 2026	19.51	19.57	19.41	19.45	19.44	-0.69%	12,820
Jan 22, 2026	19.63	19.67	19.57	19.58	19.58	-0.20%	9,742
Jan 21, 2026	19.50	19.62	19.46	19.62	19.62	0.43%	1,305
Jan 20, 2026	19.47	19.58	19.44	19.54	19.36	-1.35%	19,292
Jan 16, 2026	19.88	19.88	19.72	19.80	19.63	-0.54%	7,743
Jan 15, 2026	19.65	19.95	19.65	19.91	19.73	1.17%	6,101
Jan 14, 2026	19.36	19.68	19.36	19.68	19.50	1.88%	4,761
Jan 13, 2026	19.54	19.54	19.30	19.32	19.14	-0.73%	6,285
Jan 12, 2026	19.48	19.57	19.44	19.46	19.28	-0.36%	6,203
Jan 9, 2026	19.59	19.63	19.53	19.53	19.35	-0.60%	5,261
Jan 8, 2026	19.33	19.71	19.33	19.65	19.47	3.03%	16,292
Jan 7, 2026	19.60	19.60	19.04	19.07	18.90	-2.55%	24,423
Jan 6, 2026	19.55	19.62	19.46	19.57	19.40	-0.93%	6,627
Jan 5, 2026	19.51	19.80	19.51	19.76	19.58	1.34%	9,479
Jan 2, 2026	19.30	19.64	19.30	19.49	19.32	0.51%	6,138
Dec 31, 2025	19.44	19.44	19.35	19.39	19.22	0.06%	8,107
Dec 30, 2025	19.31	19.43	19.31	19.38	19.21	0.57%	21,758
Dec 29, 2025	19.45	19.45	19.27	19.27	19.10	-0.38%	10,302
Dec 26, 2025	19.22	19.36	19.22	19.35	19.17	1.03%	10,681
Dec 24, 2025	19.07	19.15	19.07	19.15	18.98	0.70%	5,646
Dec 23, 2025	19.22	19.22	19.02	19.02	18.85	-0.61%	3,470
Dec 22, 2025	19.21	19.25	19.12	19.13	18.96	-0.35%	6,447
Dec 19, 2025	19.44	19.44	19.20	19.20	19.03	-0.85%	2,837
Dec 18, 2025	19.40	19.43	19.28	19.37	19.19	-0.41%	5,855
Dec 17, 2025	19.61	19.64	19.45	19.45	19.27	-0.26%	2,522
Dec 16, 2025	19.58	19.58	19.42	19.50	19.32	-0.23%	6,307
Dec 15, 2025	19.88	19.88	19.42	19.54	19.36	-0.93%	3,476
Dec 12, 2025	19.93	19.93	19.67	19.72	19.55	-0.95%	6,494
Dec 11, 2025	20.09	20.09	19.91	19.91	19.56	-1.09%	6,304
Dec 10, 2025	20.00	20.17	20.00	20.13	19.78	0.43%	6,364
Dec 9, 2025	20.02	20.09	19.94	20.05	19.69	0.39%	4,726
Dec 8, 2025	19.92	20.03	19.92	19.97	19.61	0.25%	3,183
Dec 5, 2025	19.85	19.99	19.85	19.92	19.57	0.41%	2,564
Dec 4, 2025	19.80	19.86	19.73	19.84	19.48	0.48%	8,943
Dec 3, 2025	19.56	19.75	19.56	19.74	19.39	1.28%	6,858
Dec 2, 2025	19.34	19.51	19.34	19.49	19.15	0.38%	59,246
Dec 1, 2025	19.49	19.52	19.42	19.42	19.07	-0.36%	3,022
Nov 28, 2025	19.39	19.49	19.39	19.49	19.14	0.60%	4,385
Nov 26, 2025	19.21	19.44	19.21	19.37	19.03	0.62%	2,349
Nov 25, 2025	19.05	19.25	19.05	19.25	18.91	1.26%	2,011