FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 11, 2026	32.16	32.16	32.16	32.16	32.16	0.56%
Nov 10, 2026	31.98	31.98	31.98	31.98	31.98	-0.59%
Nov 9, 2026	32.17	32.17	32.17	32.17	32.17	1.45%
Nov 6, 2026	31.71	31.71	31.71	31.71	31.71	0.22%
Nov 5, 2026	31.64	31.64	31.64	31.64	31.64	-2.47%
Nov 4, 2026	32.44	32.44	32.44	32.44	32.44	1.22%
Nov 3, 2026	32.05	32.05	32.05	32.05	32.05	0.16%
Nov 2, 2026	32.00	32.00	32.00	32.00	32.00	-0.28%
Oct 30, 2026	32.09	32.09	32.09	32.09	32.09	-1.05%
Oct 29, 2026	32.43	32.43	32.43	32.43	32.43	-0.12%
Oct 28, 2026	32.47	32.47	32.47	32.47	32.47	0.09%
Oct 27, 2026	32.44	32.44	32.44	32.44	32.44	0.40%
Oct 26, 2026	32.31	32.31	32.31	32.31	32.31	0.47%
Oct 23, 2026	32.16	32.16	32.16	32.16	32.16	-0.37%
Oct 22, 2026	32.28	32.28	32.28	32.28	32.28	-0.77%
Oct 21, 2026	32.53	32.53	32.53	32.53	32.53	0.43%
Oct 20, 2026	32.39	32.39	32.39	32.39	32.39	0.15%
Oct 19, 2026	32.34	32.34	32.34	32.34	32.34	0.22%
Oct 16, 2026	32.27	32.27	32.27	32.27	32.27	-0.77%
Oct 15, 2026	32.52	32.52	32.52	32.52	32.52	0.31%
Oct 14, 2026	32.42	32.42	32.42	32.42	32.42	-0.73%
Oct 13, 2026	32.66	32.66	32.66	32.66	32.66	-0.03%
Oct 12, 2026	32.67	32.67	32.67	32.67	32.67	-0.09%
Oct 9, 2026	32.70	32.70	32.70	32.70	32.70	0.46%
Oct 8, 2026	35.55	35.55	35.55	35.55	32.55	-0.31%
Oct 7, 2026	35.66	35.66	35.66	35.66	32.65	-0.25%
Oct 6, 2026	35.75	35.75	35.75	35.75	32.73	0.42%
Oct 5, 2026	35.60	35.60	35.60	35.60	32.60	0.45%
Oct 2, 2026	35.44	35.44	35.44	35.44	32.45	0.45%
Oct 1, 2026	35.28	35.28	35.28	35.28	32.30	0.14%
Sep 30, 2026	35.23	35.23	35.23	35.23	32.26	-0.20%
Sep 29, 2026	35.30	35.30	35.30	35.30	32.32	-0.17%
Sep 28, 2026	35.36	35.36	35.36	35.36	32.38	-0.62%
Sep 25, 2026	35.58	35.58	35.58	35.58	32.58	0.39%
Sep 24, 2026	35.44	35.44	35.44	35.44	32.45	-0.03%
Sep 23, 2026	35.45	35.45	35.45	35.45	32.46	-0.81%
Sep 22, 2026	35.74	35.74	35.74	35.74	32.72	0.03%
Sep 21, 2026	35.73	35.73	35.73	35.73	32.71	1.19%
Sep 18, 2026	35.31	35.31	35.31	35.31	32.33	-
Sep 17, 2026	35.31	35.31	35.31	35.31	32.33	1.00%
Sep 16, 2026	34.96	34.96	34.96	34.96	32.01	-0.26%
Sep 15, 2026	35.05	35.05	35.05	35.05	32.09	-0.26%
Sep 14, 2026	35.14	35.14	35.14	35.14	32.17	-0.42%
Sep 11, 2026	35.29	35.29	35.29	35.29	32.31	0.51%
Sep 10, 2026	35.11	35.11	35.11	35.11	32.15	-0.62%
Sep 9, 2026	35.33	35.33	35.33	35.33	32.35	-0.39%
Sep 8, 2026	35.47	35.47	35.47	35.47	32.48	-0.37%
Sep 4, 2026	35.60	35.60	35.60	35.60	32.60	-0.14%
Sep 3, 2026	35.65	35.65	35.65	35.65	32.64	0.73%
Sep 2, 2026	35.39	35.39	35.39	35.39	32.40	0.34%