FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	0.25%
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	0.95%
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%
Mar 12, 2026	31.94	31.94	31.94	31.94	31.82	-1.18%
Mar 11, 2026	32.32	32.32	32.32	32.32	32.20	-0.22%
Mar 10, 2026	32.39	32.39	32.39	32.39	32.27	-0.06%
Mar 9, 2026	32.41	32.41	32.41	32.41	32.29	0.81%
Mar 6, 2026	32.15	32.15	32.15	32.15	32.03	-1.08%
Mar 5, 2026	32.50	32.50	32.50	32.50	32.38	-0.55%
Mar 4, 2026	32.68	32.68	32.68	32.68	32.56	0.46%
Mar 3, 2026	32.53	32.53	32.53	32.53	32.41	-0.94%
Mar 2, 2026	32.84	32.84	32.84	32.84	32.72	-0.03%
Feb 27, 2026	32.85	32.85	32.85	32.85	32.73	-0.18%
Feb 26, 2026	32.91	32.91	32.91	32.91	32.79	-0.48%
Feb 25, 2026	33.07	33.07	33.07	33.07	32.95	0.49%
Feb 24, 2026	32.91	32.91	32.91	32.91	32.79	0.55%
Feb 23, 2026	32.73	32.73	32.73	32.73	32.61	-0.52%
Feb 20, 2026	32.90	32.90	32.90	32.90	32.78	0.58%