FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 16, 2026	35.23	35.23	35.23	35.23	35.23	-0.28%
Jun 15, 2026	35.33	35.33	35.33	35.33	35.33	1.23%
Jun 12, 2026	34.90	34.90	34.90	34.90	34.90	0.29%
Jun 11, 2026	34.80	34.80	34.80	34.80	34.80	1.52%
Jun 10, 2026	34.28	34.28	34.28	34.28	34.28	-1.18%
Jun 9, 2026	34.69	34.69	34.69	34.69	34.69	0.03%
Jun 8, 2026	34.68	34.68	34.68	34.68	34.68	0.38%
Jun 5, 2026	34.55	34.55	34.55	34.55	34.55	-2.12%
Jun 4, 2026	35.30	35.30	35.30	35.30	35.30	0.40%
Jun 3, 2026	35.16	35.16	35.16	35.16	35.16	-0.42%
Jun 2, 2026	35.31	35.31	35.31	35.31	35.31	0.23%
Jun 1, 2026	35.23	35.23	35.23	35.23	35.23	0.20%
May 29, 2026	35.16	35.16	35.16	35.16	35.16	-0.14%
May 28, 2026	35.21	35.21	35.21	35.21	35.21	0.31%
May 27, 2026	35.10	35.10	35.10	35.10	35.10	0.11%
May 26, 2026	35.06	35.06	35.06	35.06	35.06	0.81%
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%