FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 27, 2026	32.85	32.85	32.85	32.85	32.85	-0.18%
Feb 26, 2026	32.91	32.91	32.91	32.91	32.91	-0.48%
Feb 25, 2026	33.07	33.07	33.07	33.07	33.07	0.49%
Feb 24, 2026	32.91	32.91	32.91	32.91	32.91	0.55%
Feb 23, 2026	32.73	32.73	32.73	32.73	32.73	-0.52%
Feb 20, 2026	32.90	32.90	32.90	32.90	32.90	0.58%
Feb 19, 2026	32.71	32.71	32.71	32.71	32.71	-0.12%
Feb 18, 2026	32.75	32.75	32.75	32.75	32.75	0.31%
Feb 17, 2026	32.65	32.65	32.65	32.65	32.65	0.15%
Feb 13, 2026	32.60	32.60	32.60	32.60	32.60	0.03%
Feb 12, 2026	32.59	32.59	32.59	32.59	32.59	-0.76%
Feb 11, 2026	32.84	32.84	32.84	32.84	32.84	-
Feb 10, 2026	32.84	32.84	32.84	32.84	32.84	-0.18%
Feb 9, 2026	32.90	32.90	32.90	32.90	32.90	0.40%
Feb 6, 2026	32.77	32.77	32.77	32.77	32.77	1.30%
Feb 5, 2026	32.35	32.35	32.35	32.35	32.35	-0.61%
Feb 4, 2026	32.55	32.55	32.55	32.55	32.55	-0.40%
Feb 3, 2026	32.68	32.68	32.68	32.68	32.68	-0.43%
Feb 2, 2026	32.82	32.82	32.82	32.82	32.82	0.34%
Jan 30, 2026	32.71	32.71	32.71	32.71	32.71	-0.34%
Jan 29, 2026	32.82	32.82	32.82	32.82	32.82	-0.03%
Jan 28, 2026	32.83	32.83	32.83	32.83	32.83	0.03%
Jan 27, 2026	32.82	32.82	32.82	32.82	32.82	0.46%
Jan 26, 2026	32.67	32.67	32.67	32.67	32.67	0.34%
Jan 23, 2026	32.56	32.56	32.56	32.56	32.56	0.09%
Jan 22, 2026	32.53	32.53	32.53	32.53	32.53	0.46%
Jan 21, 2026	32.38	32.38	32.38	32.38	32.38	0.90%
Jan 20, 2026	32.09	32.09	32.09	32.09	32.09	-1.41%
Jan 16, 2026	32.55	32.55	32.55	32.55	32.55	-
Jan 15, 2026	32.55	32.55	32.55	32.55	32.55	0.18%
Jan 14, 2026	32.49	32.49	32.49	32.49	32.49	-0.31%
Jan 13, 2026	32.59	32.59	32.59	32.59	32.59	-0.03%
Jan 12, 2026	32.60	32.60	32.60	32.60	32.60	0.12%
Jan 9, 2026	32.56	32.56	32.56	32.56	32.56	0.49%
Jan 8, 2026	32.40	32.40	32.40	32.40	32.40	-0.12%
Jan 7, 2026	32.44	32.44	32.44	32.44	32.44	-0.15%
Jan 6, 2026	32.49	32.49	32.49	32.49	32.49	0.40%
Jan 5, 2026	32.36	32.36	32.36	32.36	32.36	0.37%
Jan 2, 2026	32.24	32.24	32.24	32.24	32.24	0.34%
Dec 31, 2025	32.13	32.13	32.13	32.13	32.13	-0.53%
Dec 30, 2025	32.30	32.30	32.30	32.30	32.30	-0.09%
Dec 29, 2025	32.33	32.33	32.33	32.33	32.33	-0.09%
Dec 26, 2025	32.36	32.36	32.36	32.36	32.36	-
Dec 24, 2025	32.36	32.36	32.36	32.36	32.36	0.31%
Dec 23, 2025	32.26	32.26	32.26	32.26	32.26	0.37%
Dec 22, 2025	32.14	32.14	32.14	32.14	32.14	0.47%
Dec 19, 2025	31.99	31.99	31.99	31.99	31.99	-0.87%
Dec 18, 2025	31.80	31.80	31.80	32.27	31.80	0.75%
Dec 17, 2025	31.56	31.56	31.56	32.03	31.56	-0.84%
Dec 16, 2025	31.83	31.83	31.83	32.30	31.83	-0.09%