FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 30, 2026	35.23	35.23	35.23	35.23	35.23	-0.20%
Sep 29, 2026	35.30	35.30	35.30	35.30	35.30	-0.17%
Sep 28, 2026	35.36	35.36	35.36	35.36	35.36	-0.62%
Sep 25, 2026	35.58	35.58	35.58	35.58	35.58	0.40%
Sep 24, 2026	35.44	35.44	35.44	35.44	35.44	-0.03%
Sep 23, 2026	35.45	35.45	35.45	35.45	35.45	-0.81%
Sep 22, 2026	35.74	35.74	35.74	35.74	35.74	0.03%
Sep 21, 2026	35.73	35.73	35.73	35.73	35.73	1.19%
Sep 18, 2026	35.31	35.31	35.31	35.31	35.31	-
Sep 17, 2026	35.31	35.31	35.31	35.31	35.31	1.00%
Sep 16, 2026	34.96	34.96	34.96	34.96	34.96	-0.26%
Sep 15, 2026	35.05	35.05	35.05	35.05	35.05	-0.26%
Sep 14, 2026	35.14	35.14	35.14	35.14	35.14	-0.43%
Sep 11, 2026	35.29	35.29	35.29	35.29	35.29	0.51%
Sep 10, 2026	35.11	35.11	35.11	35.11	35.11	-0.62%
Sep 9, 2026	35.33	35.33	35.33	35.33	35.33	-0.39%
Sep 8, 2026	35.47	35.47	35.47	35.47	35.47	-0.37%
Sep 4, 2026	35.60	35.60	35.60	35.60	35.60	-0.14%
Sep 3, 2026	35.65	35.65	35.65	35.65	35.65	0.73%
Sep 2, 2026	35.39	35.39	35.39	35.39	35.39	0.34%
Sep 1, 2026	35.27	35.27	35.27	35.27	35.27	-0.56%
Aug 31, 2026	35.47	35.47	35.47	35.47	35.47	-0.31%
Aug 28, 2026	35.58	35.58	35.58	35.58	35.58	-0.34%
Aug 27, 2026	35.70	35.70	35.70	35.70	35.70	0.51%
Aug 26, 2026	35.52	35.52	35.52	35.52	35.52	-0.03%
Aug 25, 2026	35.53	35.53	35.53	35.53	35.53	0.37%
Aug 24, 2026	35.40	35.40	35.40	35.40	35.40	-0.20%
Aug 21, 2026	35.47	35.47	35.47	35.47	35.47	0.25%
Aug 20, 2026	35.38	35.38	35.38	35.38	35.38	-0.70%
Aug 19, 2026	35.63	35.63	35.63	35.63	35.63	0.25%
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%