FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 18, 2026	35.54	35.54	35.54	35.54	35.54	-0.53%
Aug 17, 2026	35.73	35.73	35.73	35.73	35.73	-0.33%
Aug 14, 2026	35.85	35.85	35.85	35.85	35.85	-0.14%
Aug 13, 2026	35.90	35.90	35.90	35.90	35.90	0.50%
Aug 12, 2026	35.72	35.72	35.72	35.72	35.72	0.25%
Aug 11, 2026	35.63	35.63	35.63	35.63	35.63	-0.20%
Aug 10, 2026	35.70	35.70	35.70	35.70	35.70	-0.14%
Aug 7, 2026	35.75	35.75	35.75	35.75	35.75	0.45%
Aug 6, 2026	35.59	35.59	35.59	35.59	35.59	-0.25%
Aug 5, 2026	35.68	35.68	35.68	35.68	35.68	-0.11%
Aug 4, 2026	35.72	35.72	35.72	35.72	35.72	1.25%
Aug 3, 2026	35.28	35.28	35.28	35.28	35.28	1.06%
Jul 31, 2026	34.91	34.91	34.91	34.91	34.91	0.52%
Jul 30, 2026	34.73	34.73	34.73	34.73	34.73	1.17%
Jul 29, 2026	34.33	34.33	34.33	34.33	34.33	-1.15%
Jul 28, 2026	34.73	34.73	34.73	34.73	34.73	0.17%
Jul 27, 2026	34.67	34.67	34.67	34.67	34.67	-0.03%
Jul 24, 2026	34.68	34.68	34.68	34.68	34.68	0.03%
Jul 23, 2026	34.67	34.67	34.67	34.67	34.67	-0.86%
Jul 22, 2026	34.97	34.97	34.97	34.97	34.97	-0.20%
Jul 21, 2026	35.04	35.04	35.04	35.04	35.04	0.52%
Jul 20, 2026	34.86	34.86	34.86	34.86	34.86	-0.23%
Jul 17, 2026	34.94	34.94	34.94	34.94	34.94	-0.68%
Jul 16, 2026	35.18	35.18	35.18	35.18	35.18	-0.45%
Jul 15, 2026	35.34	35.34	35.34	35.34	35.34	0.37%
Jul 14, 2026	35.21	35.21	35.21	35.21	35.21	0.46%
Jul 13, 2026	35.05	35.05	35.05	35.05	35.05	-0.65%
Jul 10, 2026	35.28	35.28	35.28	35.28	35.28	-0.20%
Jul 9, 2026	35.35	35.35	35.35	35.35	35.35	0.57%
Jul 8, 2026	35.15	35.15	35.15	35.15	35.15	-0.20%
Jul 7, 2026	35.22	35.22	35.22	35.22	35.22	-0.51%
Jul 6, 2026	35.40	35.40	35.40	35.40	35.40	0.51%
Jul 2, 2026	35.22	35.22	35.22	35.22	35.22	-0.06%
Jul 1, 2026	35.24	35.24	35.24	35.24	35.24	-0.34%
Jun 30, 2026	35.36	35.36	35.36	35.36	35.36	0.48%
Jun 29, 2026	35.19	35.19	35.19	35.19	35.19	0.98%
Jun 26, 2026	34.85	34.85	34.85	34.85	34.85	-
Jun 25, 2026	34.85	34.85	34.85	34.85	34.85	0.06%
Jun 24, 2026	34.83	34.83	34.83	34.83	34.83	0.14%
Jun 23, 2026	34.78	34.78	34.78	34.78	34.78	-1.05%
Jun 22, 2026	35.15	35.15	35.15	35.15	35.15	-0.37%
Jun 18, 2026	35.28	35.28	35.28	35.28	35.28	0.97%
Jun 17, 2026	34.94	34.94	34.94	34.94	34.94	-0.82%
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%