FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 19, 2025	31.99	31.99	31.99	31.99	31.99	-0.87%
Dec 18, 2025	32.27	32.27	32.27	32.27	32.27	0.75%
Dec 17, 2025	32.03	32.03	32.03	32.03	32.03	-0.84%
Dec 16, 2025	32.30	32.30	32.30	32.30	32.30	-0.09%
Dec 15, 2025	32.33	32.33	32.33	32.33	32.33	-0.06%
Dec 12, 2025	32.35	32.35	32.35	32.35	32.35	-0.98%
Dec 11, 2025	32.67	32.67	32.67	32.67	32.67	0.06%
Dec 10, 2025	32.65	32.65	32.65	32.65	32.65	0.59%
Dec 9, 2025	32.46	32.46	32.46	32.46	32.46	-0.06%
Dec 8, 2025	32.48	32.48	32.48	32.48	32.48	-0.12%
Dec 5, 2025	32.52	32.52	32.52	32.52	32.52	-
Dec 4, 2025	32.52	32.52	32.52	32.52	32.52	-0.03%
Dec 3, 2025	32.53	32.53	32.53	32.53	32.53	0.15%
Dec 2, 2025	32.48	32.48	32.48	32.48	32.48	0.15%
Dec 1, 2025	32.43	32.43	32.43	32.43	32.43	-0.46%
Nov 28, 2025	32.58	32.58	32.58	32.58	32.58	0.28%
Nov 26, 2025	32.49	32.49	32.49	32.49	32.49	0.46%
Nov 25, 2025	32.34	32.34	32.34	32.34	32.34	0.62%
Nov 24, 2025	32.14	32.14	32.14	32.14	32.14	1.16%
Nov 21, 2025	31.77	31.77	31.77	31.77	31.77	0.70%
Nov 20, 2025	31.55	31.55	31.55	31.55	31.55	-0.97%
Nov 19, 2025	31.86	31.86	31.86	31.86	31.86	0.35%
Nov 18, 2025	31.75	31.75	31.75	31.75	31.75	-0.56%
Nov 17, 2025	31.93	31.93	31.93	31.93	31.93	-0.50%
Nov 14, 2025	32.09	32.09	32.09	32.09	32.09	-
Nov 13, 2025	32.09	32.09	32.09	32.09	32.09	-1.20%
Nov 12, 2025	32.48	32.48	32.48	32.48	32.48	-0.03%
Nov 11, 2025	32.49	32.49	32.49	32.49	32.49	0.19%
Nov 10, 2025	32.43	32.43	32.43	32.43	32.43	1.12%
Nov 7, 2025	32.07	32.07	32.07	32.07	32.07	0.03%
Nov 6, 2025	32.06	32.06	32.06	32.06	32.06	-0.40%
Nov 5, 2025	32.19	32.19	32.19	32.19	32.19	0.03%
Nov 4, 2025	32.18	32.18	32.18	32.18	32.18	-0.80%
Nov 3, 2025	32.44	32.44	32.44	32.44	32.44	0.22%
Oct 31, 2025	32.37	32.37	32.37	32.37	32.37	0.15%
Oct 30, 2025	32.32	32.32	32.32	32.32	32.32	-0.74%
Oct 29, 2025	32.56	32.56	32.56	32.56	32.56	0.03%
Oct 28, 2025	32.55	32.55	32.55	32.55	32.55	0.22%
Oct 27, 2025	32.48	32.48	32.48	32.48	32.48	0.90%
Oct 24, 2025	32.19	32.19	32.19	32.19	32.19	0.63%
Oct 23, 2025	31.99	31.99	31.99	31.99	31.99	0.41%
Oct 22, 2025	31.86	31.86	31.86	31.86	31.86	-0.38%
Oct 21, 2025	31.98	31.98	31.98	31.98	31.98	-0.06%
Oct 20, 2025	32.00	32.00	32.00	32.00	32.00	0.76%
Oct 17, 2025	31.76	31.76	31.76	31.76	31.76	0.25%
Oct 16, 2025	31.68	31.68	31.68	31.68	31.68	-0.25%
Oct 15, 2025	31.76	31.76	31.76	31.76	31.76	0.32%
Oct 14, 2025	31.66	31.66	31.66	31.66	31.66	-0.09%
Oct 13, 2025	31.69	31.69	31.69	31.69	31.69	1.15%
Oct 10, 2025	31.33	31.33	31.33	31.33	31.33	-4.97%