FBARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 26, 2026	34.72	34.72	34.72	34.72	-	-
May 22, 2026	34.72	34.72	34.72	34.72	34.72	0.17%
May 21, 2026	34.66	34.66	34.66	34.66	34.66	0.26%
May 20, 2026	34.57	34.57	34.57	34.57	34.57	0.96%
May 19, 2026	34.24	34.24	34.24	34.24	34.24	-0.55%
May 18, 2026	34.43	34.43	34.43	34.43	34.43	-0.23%
May 15, 2026	34.51	34.51	34.51	34.51	34.51	-1.26%
May 14, 2026	34.95	34.95	34.95	34.95	34.95	0.49%
May 13, 2026	34.78	34.78	34.78	34.78	34.78	0.58%
May 12, 2026	34.58	34.58	34.58	34.58	34.58	-0.29%
May 11, 2026	34.68	34.68	34.68	34.68	34.68	0.17%
May 8, 2026	34.62	34.62	34.62	34.62	34.62	0.70%
May 7, 2026	34.38	34.38	34.38	34.38	34.38	-0.41%
May 6, 2026	34.52	34.52	34.52	34.52	34.52	1.20%
May 5, 2026	34.11	34.11	34.11	34.11	34.11	0.65%
May 4, 2026	33.89	33.89	33.89	33.89	33.89	-0.24%
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	0.62%
Mar 31, 2026	31.48	31.48	31.48	31.48	31.45	2.07%
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	-1.39%
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	-0.94%
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%