FBAVX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%