FBARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	33.97	33.97	33.97	33.97	33.97	0.18%
Apr 30, 2026	33.91	33.91	33.91	33.91	33.91	0.77%
Apr 29, 2026	33.65	33.65	33.65	33.65	33.65	-0.09%
Apr 28, 2026	33.68	33.68	33.68	33.68	33.68	-0.41%
Apr 27, 2026	33.82	33.82	33.82	33.82	33.82	0.09%
Apr 24, 2026	33.79	33.79	33.79	33.79	33.79	0.66%
Apr 23, 2026	33.57	33.57	33.57	33.57	33.57	-0.27%
Apr 22, 2026	33.66	33.66	33.66	33.66	33.66	0.78%
Apr 21, 2026	33.40	33.40	33.40	33.40	33.40	-0.57%
Apr 20, 2026	33.59	33.59	33.59	33.59	33.59	-0.18%
Apr 17, 2026	33.65	33.65	33.65	33.65	33.65	1.02%
Apr 16, 2026	33.31	33.31	33.31	33.31	33.31	-
Apr 15, 2026	33.31	33.31	33.31	33.31	33.31	0.39%
Apr 14, 2026	33.18	33.18	33.18	33.18	33.18	0.94%
Apr 13, 2026	32.87	32.87	32.87	32.87	32.87	0.70%
Apr 10, 2026	32.64	32.64	32.64	32.64	32.64	0.03%
Apr 9, 2026	32.63	32.63	32.63	32.63	32.63	0.52%
Apr 8, 2026	32.46	32.46	32.46	32.46	32.46	1.98%
Apr 7, 2026	31.83	31.83	31.83	31.83	31.83	0.19%
Apr 6, 2026	31.77	31.77	31.77	31.77	31.77	0.28%
Apr 2, 2026	31.68	31.68	31.68	31.68	31.68	0.13%
Apr 1, 2026	31.64	31.64	31.64	31.64	31.64	0.51%
Mar 31, 2026	31.48	31.48	31.48	31.48	31.45	2.08%
Mar 30, 2026	30.84	30.84	30.84	30.84	30.81	-0.19%
Mar 27, 2026	30.90	30.90	30.90	30.90	30.87	-0.99%
Mar 26, 2026	31.21	31.21	31.21	31.21	31.18	-1.61%
Mar 25, 2026	31.72	31.72	31.72	31.72	31.69	0.54%
Mar 24, 2026	31.55	31.55	31.55	31.55	31.52	-0.25%
Mar 23, 2026	31.63	31.63	31.63	31.63	31.60	0.93%
Mar 20, 2026	31.34	31.34	31.34	31.34	31.31	-1.38%
Mar 19, 2026	31.78	31.78	31.78	31.78	31.75	-0.09%
Mar 18, 2026	31.81	31.81	31.81	31.81	31.78	-0.93%
Mar 17, 2026	32.11	32.11	32.11	32.11	32.08	0.28%
Mar 16, 2026	32.02	32.02	32.02	32.02	31.99	0.91%
Mar 13, 2026	31.73	31.73	31.73	31.73	31.70	-0.41%
Mar 12, 2026	31.86	31.86	31.86	31.86	31.83	-1.21%
Mar 11, 2026	32.25	32.25	32.25	32.25	32.22	-0.19%
Mar 10, 2026	32.31	32.31	32.31	32.31	32.28	-0.06%
Mar 9, 2026	32.33	32.33	32.33	32.33	32.30	0.78%
Mar 6, 2026	32.08	32.08	32.08	32.08	32.05	-1.08%
Mar 5, 2026	32.43	32.43	32.43	32.43	32.40	-0.55%
Mar 4, 2026	32.61	32.61	32.61	32.61	32.58	0.43%
Mar 3, 2026	32.47	32.47	32.47	32.47	32.44	-0.92%
Mar 2, 2026	32.77	32.77	32.77	32.77	32.74	-0.03%
Feb 27, 2026	32.78	32.78	32.78	32.78	32.75	-0.21%
Feb 26, 2026	32.85	32.85	32.85	32.85	32.82	-0.48%
Feb 25, 2026	33.01	33.01	33.01	33.01	32.98	0.49%
Feb 24, 2026	32.85	32.85	32.85	32.85	32.82	0.55%
Feb 23, 2026	32.67	32.67	32.67	32.67	32.64	-0.52%
Feb 20, 2026	32.84	32.84	32.84	32.84	32.81	0.58%