FBARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 27, 2026	32.78	32.78	32.78	32.78	32.78	-0.21%
Feb 26, 2026	32.85	32.85	32.85	32.85	32.85	-0.48%
Feb 25, 2026	33.01	33.01	33.01	33.01	33.01	0.49%
Feb 24, 2026	32.85	32.85	32.85	32.85	32.85	0.55%
Feb 23, 2026	32.67	32.67	32.67	32.67	32.67	-0.52%
Feb 20, 2026	32.84	32.84	32.84	32.84	32.84	0.58%
Feb 19, 2026	32.65	32.65	32.65	32.65	32.65	-0.12%
Feb 18, 2026	32.69	32.69	32.69	32.69	32.69	0.28%
Feb 17, 2026	32.60	32.60	32.60	32.60	32.60	0.15%
Feb 13, 2026	32.55	32.55	32.55	32.55	32.55	0.03%
Feb 12, 2026	32.54	32.54	32.54	32.54	32.54	-0.76%
Feb 11, 2026	32.79	32.79	32.79	32.79	32.79	-
Feb 10, 2026	32.79	32.79	32.79	32.79	32.79	-0.18%
Feb 9, 2026	32.85	32.85	32.85	32.85	32.85	0.40%
Feb 6, 2026	32.72	32.72	32.72	32.72	32.72	1.27%
Feb 5, 2026	32.31	32.31	32.31	32.31	32.31	-0.62%
Feb 4, 2026	32.51	32.51	32.51	32.51	32.51	-0.40%
Feb 3, 2026	32.64	32.64	32.64	32.64	32.64	-0.43%
Feb 2, 2026	32.78	32.78	32.78	32.78	32.78	0.34%
Jan 30, 2026	32.67	32.67	32.67	32.67	32.67	-0.37%
Jan 29, 2026	32.79	32.79	32.79	32.79	32.79	-0.03%
Jan 28, 2026	32.80	32.80	32.80	32.80	32.80	0.03%
Jan 27, 2026	32.79	32.79	32.79	32.79	32.79	0.46%
Jan 26, 2026	32.64	32.64	32.64	32.64	32.64	0.31%
Jan 23, 2026	32.54	32.54	32.54	32.54	32.54	0.12%
Jan 22, 2026	32.50	32.50	32.50	32.50	32.50	0.46%
Jan 21, 2026	32.35	32.35	32.35	32.35	32.35	0.87%
Jan 20, 2026	32.07	32.07	32.07	32.07	32.07	-1.38%
Jan 16, 2026	32.52	32.52	32.52	32.52	32.52	-0.03%
Jan 15, 2026	32.53	32.53	32.53	32.53	32.53	0.18%
Jan 14, 2026	32.47	32.47	32.47	32.47	32.47	-0.31%
Jan 13, 2026	32.57	32.57	32.57	32.57	32.57	-0.03%
Jan 12, 2026	32.58	32.58	32.58	32.58	32.58	0.09%
Jan 9, 2026	32.55	32.55	32.55	32.55	32.55	0.49%
Jan 8, 2026	32.39	32.39	32.39	32.39	32.39	-0.12%
Jan 7, 2026	32.43	32.43	32.43	32.43	32.43	-0.15%
Jan 6, 2026	32.48	32.48	32.48	32.48	32.48	0.37%
Jan 5, 2026	32.36	32.36	32.36	32.36	32.36	0.40%
Jan 2, 2026	32.23	32.23	32.23	32.23	32.23	0.34%
Dec 31, 2025	32.12	32.12	32.12	32.12	32.12	-0.53%
Dec 30, 2025	32.29	32.29	32.29	32.29	32.29	-0.12%
Dec 29, 2025	32.33	32.33	32.33	32.33	32.33	-0.09%
Dec 26, 2025	32.36	32.36	32.36	32.36	32.36	-
Dec 24, 2025	32.36	32.36	32.36	32.36	32.36	0.31%
Dec 23, 2025	32.26	32.26	32.26	32.26	32.26	0.37%
Dec 22, 2025	32.14	32.14	32.14	32.14	32.14	0.47%
Dec 19, 2025	31.99	31.99	31.99	31.99	31.99	-0.62%
Dec 18, 2025	31.81	31.81	31.81	32.19	31.81	0.75%
Dec 17, 2025	31.58	31.58	31.58	31.95	31.57	-0.81%
Dec 16, 2025	31.83	31.83	31.83	32.21	31.83	-0.09%