FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Dec 15, 2025	31.86	31.86	31.86	32.33	31.86	-0.06%
Dec 12, 2025	31.88	31.88	31.88	32.35	31.88	-0.98%
Dec 11, 2025	32.19	32.19	32.19	32.67	32.19	0.06%
Dec 10, 2025	32.17	32.17	32.17	32.65	32.17	0.59%
Dec 9, 2025	31.99	31.99	31.99	32.46	31.99	-0.06%
Dec 8, 2025	32.01	32.01	32.01	32.48	32.01	-0.12%
Dec 5, 2025	32.05	32.05	32.05	32.52	32.05	-
Dec 4, 2025	32.05	32.05	32.05	32.52	32.05	-0.03%
Dec 3, 2025	32.06	32.06	32.06	32.53	32.06	0.15%
Dec 2, 2025	32.01	32.01	32.01	32.48	32.01	0.15%
Dec 1, 2025	31.96	31.96	31.96	32.43	31.96	-0.46%
Nov 28, 2025	32.10	32.10	32.10	32.58	32.10	0.28%
Nov 26, 2025	32.02	32.02	32.02	32.49	32.02	0.46%
Nov 25, 2025	31.87	31.87	31.87	32.34	31.87	0.62%
Nov 24, 2025	31.67	31.67	31.67	32.14	31.67	1.16%
Nov 21, 2025	31.31	31.31	31.31	31.77	31.31	0.70%
Nov 20, 2025	31.09	31.09	31.09	31.55	31.09	-0.97%
Nov 19, 2025	31.40	31.40	31.40	31.86	31.39	0.35%
Nov 18, 2025	31.29	31.29	31.29	31.75	31.29	-0.56%