FBARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 29, 2026	35.08	35.08	35.08	35.08	35.08	0.95%
Jun 26, 2026	34.75	34.75	34.75	34.75	34.75	-
Jun 25, 2026	34.75	34.75	34.75	34.75	34.75	0.06%
Jun 24, 2026	34.73	34.73	34.73	34.73	34.73	0.14%
Jun 23, 2026	34.68	34.68	34.68	34.68	34.68	-1.06%
Jun 22, 2026	35.05	35.05	35.05	35.05	35.05	-0.40%
Jun 18, 2026	35.19	35.19	35.19	35.19	35.19	0.98%
Jun 17, 2026	34.85	34.85	34.85	34.85	34.85	-0.83%
Jun 16, 2026	35.14	35.14	35.14	35.14	35.14	-0.28%
Jun 15, 2026	35.24	35.24	35.24	35.24	35.24	1.24%
Jun 12, 2026	34.81	34.81	34.81	34.81	34.81	0.29%
Jun 11, 2026	34.71	34.71	34.71	34.71	34.71	1.52%
Jun 10, 2026	34.19	34.19	34.19	34.19	34.19	-1.18%
Jun 9, 2026	34.60	34.60	34.60	34.60	34.60	-
Jun 8, 2026	34.60	34.60	34.60	34.60	34.60	0.38%
Jun 5, 2026	34.47	34.47	34.47	34.47	34.47	-2.13%
Jun 4, 2026	35.22	35.22	35.22	35.22	35.22	0.40%
Jun 3, 2026	35.08	35.08	35.08	35.08	35.08	-0.43%
Jun 2, 2026	35.23	35.23	35.23	35.23	35.23	0.23%
Jun 1, 2026	35.15	35.15	35.15	35.15	35.15	0.17%
May 29, 2026	35.09	35.09	35.09	35.09	35.09	-0.14%
May 28, 2026	35.14	35.14	35.14	35.14	35.14	0.31%
May 27, 2026	35.03	35.03	35.03	35.03	35.03	0.11%
May 26, 2026	34.99	34.99	34.99	34.99	34.99	0.78%
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%