FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	34.78	34.78	34.78	34.78	34.78	0.14%
May 21, 2026	34.73	34.73	34.73	34.73	34.73	0.26%
May 20, 2026	34.64	34.64	34.64	34.64	34.64	0.99%
May 19, 2026	34.30	34.30	34.30	34.30	34.30	-0.52%
May 18, 2026	34.48	34.48	34.48	34.48	34.48	-0.26%
May 15, 2026	34.57	34.57	34.57	34.57	34.57	-1.23%
May 14, 2026	35.00	35.00	35.00	35.00	35.00	0.46%
May 13, 2026	34.84	34.84	34.84	34.84	34.84	0.61%
May 12, 2026	34.63	34.63	34.63	34.63	34.63	-0.29%
May 11, 2026	34.73	34.73	34.73	34.73	34.73	0.17%
May 8, 2026	34.67	34.67	34.67	34.67	34.67	0.70%
May 7, 2026	34.43	34.43	34.43	34.43	34.43	-0.38%
May 6, 2026	34.56	34.56	34.56	34.56	34.56	1.20%
May 5, 2026	34.15	34.15	34.15	34.15	34.15	0.65%
May 4, 2026	33.93	33.93	33.93	33.93	33.93	-0.24%
May 1, 2026	34.01	34.01	34.01	34.01	34.01	0.18%
Apr 30, 2026	33.95	33.95	33.95	33.95	33.95	0.77%
Apr 29, 2026	33.69	33.69	33.69	33.69	33.69	-0.09%
Apr 28, 2026	33.72	33.72	33.72	33.72	33.72	-0.41%
Apr 27, 2026	33.86	33.86	33.86	33.86	33.86	0.09%
Apr 24, 2026	33.83	33.83	33.83	33.83	33.83	0.68%
Apr 23, 2026	33.60	33.60	33.60	33.60	33.60	-0.27%
Apr 22, 2026	33.69	33.69	33.69	33.69	33.69	0.78%
Apr 21, 2026	33.43	33.43	33.43	33.43	33.43	-0.57%
Apr 20, 2026	33.62	33.62	33.62	33.62	33.62	-0.18%
Apr 17, 2026	33.68	33.68	33.68	33.68	33.68	1.05%
Apr 16, 2026	33.33	33.33	33.33	33.33	33.33	-
Apr 15, 2026	33.33	33.33	33.33	33.33	33.33	0.39%
Apr 14, 2026	33.20	33.20	33.20	33.20	33.20	0.94%
Apr 13, 2026	32.89	32.89	32.89	32.89	32.89	0.70%
Apr 10, 2026	32.66	32.66	32.66	32.66	32.66	0.06%
Apr 9, 2026	32.64	32.64	32.64	32.64	32.64	0.52%
Apr 8, 2026	32.47	32.47	32.47	32.47	32.47	1.98%
Apr 7, 2026	31.84	31.84	31.84	31.84	31.84	0.19%
Apr 6, 2026	31.78	31.78	31.78	31.78	31.78	0.28%
Apr 2, 2026	31.69	31.69	31.69	31.69	31.69	0.13%
Apr 1, 2026	31.65	31.65	31.65	31.65	31.65	0.63%
Mar 31, 2026	31.57	31.57	31.57	31.57	31.45	2.07%
Mar 30, 2026	30.93	30.93	30.93	30.93	30.81	-0.19%
Mar 27, 2026	30.99	30.99	30.99	30.99	30.87	-0.99%
Mar 26, 2026	31.30	31.30	31.30	31.30	31.18	-1.60%
Mar 25, 2026	31.81	31.81	31.81	31.81	31.69	0.54%
Mar 24, 2026	31.64	31.64	31.64	31.64	31.52	-0.25%
Mar 23, 2026	31.72	31.72	31.72	31.72	31.60	0.96%
Mar 20, 2026	31.42	31.42	31.42	31.42	31.30	-1.38%
Mar 19, 2026	31.86	31.86	31.86	31.86	31.74	-0.09%
Mar 18, 2026	31.89	31.89	31.89	31.89	31.77	-0.93%
Mar 17, 2026	32.19	32.19	32.19	32.19	32.07	0.28%
Mar 16, 2026	32.10	32.10	32.10	32.10	31.98	0.91%
Mar 13, 2026	31.81	31.81	31.81	31.81	31.69	-0.41%