FBARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 20, 2026	31.34	31.34	31.34	31.34	31.34	-1.38%
Mar 19, 2026	31.78	31.78	31.78	31.78	31.78	-0.09%
Mar 18, 2026	31.81	31.81	31.81	31.81	31.81	-0.93%
Mar 17, 2026	32.11	32.11	32.11	32.11	32.11	0.28%
Mar 16, 2026	32.02	32.02	32.02	32.02	32.02	0.91%
Mar 13, 2026	31.73	31.73	31.73	31.73	31.73	-0.41%
Mar 12, 2026	31.86	31.86	31.86	31.86	31.86	-1.21%
Mar 11, 2026	32.25	32.25	32.25	32.25	32.25	-0.19%
Mar 10, 2026	32.31	32.31	32.31	32.31	32.31	-0.06%
Mar 9, 2026	32.33	32.33	32.33	32.33	32.33	0.78%
Mar 6, 2026	32.08	32.08	32.08	32.08	32.08	-1.08%
Mar 5, 2026	32.43	32.43	32.43	32.43	32.43	-0.55%
Mar 4, 2026	32.61	32.61	32.61	32.61	32.61	0.43%
Mar 3, 2026	32.47	32.47	32.47	32.47	32.47	-0.92%
Mar 2, 2026	32.77	32.77	32.77	32.77	32.77	-0.03%
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%