FBARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 9, 2026	35.25	35.25	35.25	35.25	35.25	-0.40%
Sep 8, 2026	35.39	35.39	35.39	35.39	35.39	-0.34%
Sep 4, 2026	35.51	35.51	35.51	35.51	35.51	-0.17%
Sep 3, 2026	35.57	35.57	35.57	35.57	35.57	0.74%
Sep 2, 2026	35.31	35.31	35.31	35.31	35.31	0.31%
Sep 1, 2026	35.20	35.20	35.20	35.20	35.20	-0.56%
Aug 31, 2026	35.40	35.40	35.40	35.40	35.40	-0.28%
Aug 28, 2026	35.50	35.50	35.50	35.50	35.50	-0.36%
Aug 27, 2026	35.63	35.63	35.63	35.63	35.63	0.54%
Aug 26, 2026	35.44	35.44	35.44	35.44	35.44	-0.06%
Aug 25, 2026	35.46	35.46	35.46	35.46	35.46	0.37%
Aug 24, 2026	35.33	35.33	35.33	35.33	35.33	-0.20%
Aug 21, 2026	35.40	35.40	35.40	35.40	35.40	0.23%
Aug 20, 2026	35.32	35.32	35.32	35.32	35.32	-0.67%
Aug 19, 2026	35.56	35.56	35.56	35.56	35.56	0.23%
Aug 18, 2026	35.48	35.48	35.48	35.48	35.48	-0.53%
Aug 17, 2026	35.67	35.67	35.67	35.67	35.67	-0.34%
Aug 14, 2026	35.79	35.79	35.79	35.79	35.79	-0.14%
Aug 13, 2026	35.84	35.84	35.84	35.84	35.84	0.48%
Aug 12, 2026	35.67	35.67	35.67	35.67	35.67	0.28%
Aug 11, 2026	35.57	35.57	35.57	35.57	35.57	-0.20%
Aug 10, 2026	35.64	35.64	35.64	35.64	35.64	-0.14%
Aug 7, 2026	35.69	35.69	35.69	35.69	35.69	0.42%
Aug 6, 2026	35.54	35.54	35.54	35.54	35.54	-0.25%
Aug 5, 2026	35.63	35.63	35.63	35.63	35.63	-0.11%
Aug 4, 2026	35.67	35.67	35.67	35.67	35.67	1.22%
Aug 3, 2026	35.24	35.24	35.24	35.24	35.24	1.09%
Jul 31, 2026	34.86	34.86	34.86	34.86	34.86	0.49%
Jul 30, 2026	34.69	34.69	34.69	34.69	34.69	1.17%
Jul 29, 2026	34.29	34.29	34.29	34.29	34.29	-1.15%
Jul 28, 2026	34.69	34.69	34.69	34.69	34.69	0.17%
Jul 27, 2026	34.63	34.63	34.63	34.63	34.63	-0.03%
Jul 24, 2026	34.64	34.64	34.64	34.64	34.64	0.03%
Jul 23, 2026	34.63	34.63	34.63	34.63	34.63	-0.89%
Jul 22, 2026	34.94	34.94	34.94	34.94	34.94	-0.20%
Jul 21, 2026	35.01	35.01	35.01	35.01	35.01	0.52%
Jul 20, 2026	34.83	34.83	34.83	34.83	34.83	-0.23%
Jul 17, 2026	34.91	34.91	34.91	34.91	34.91	-0.68%
Jul 16, 2026	35.15	35.15	35.15	35.15	35.15	-0.48%
Jul 15, 2026	35.32	35.32	35.32	35.32	35.32	0.37%
Jul 14, 2026	35.19	35.19	35.19	35.19	35.19	0.49%
Jul 13, 2026	35.02	35.02	35.02	35.02	35.02	-0.68%
Jul 10, 2026	35.26	35.26	35.26	35.26	35.26	0.06%
Jul 9, 2026	35.24	35.24	35.24	35.24	35.24	0.57%
Jul 8, 2026	35.04	35.04	35.04	35.04	35.04	-0.20%
Jul 7, 2026	35.11	35.11	35.11	35.11	35.11	-0.51%
Jul 6, 2026	35.29	35.29	35.29	35.29	35.29	0.51%
Jul 2, 2026	35.11	35.11	35.11	35.11	35.11	-0.06%
Jul 1, 2026	35.13	35.13	35.13	35.13	35.13	-0.34%
Jun 30, 2026	35.25	35.25	35.25	35.25	35.25	0.48%