FBCEX (FBCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
267.71
+4.36 (1.66%)
At close: Mar 9, 2026
FBCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 267.71 | 267.71 | 267.71 | 267.71 | 267.71 | 1.66% |
| Mar 6, 2026 | 263.35 | 263.35 | 263.35 | 263.35 | 263.35 | -1.56% |
| Mar 5, 2026 | 267.53 | 267.53 | 267.53 | 267.53 | 267.53 | -0.26% |
| Mar 4, 2026 | 268.24 | 268.24 | 268.24 | 268.24 | 268.24 | 1.12% |
| Mar 3, 2026 | 265.28 | 265.28 | 265.28 | 265.28 | 265.28 | -1.21% |
| Mar 2, 2026 | 268.52 | 268.52 | 268.52 | 268.52 | 268.52 | 0.25% |
| Feb 27, 2026 | 267.85 | 267.85 | 267.85 | 267.85 | 267.85 | -0.98% |
| Feb 26, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | -1.15% |
| Feb 25, 2026 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | 1.31% |
| Feb 24, 2026 | 270.12 | 270.12 | 270.12 | 270.12 | 270.12 | 1.00% |
| Feb 23, 2026 | 267.44 | 267.44 | 267.44 | 267.44 | 267.44 | -1.12% |
| Feb 20, 2026 | 270.48 | 270.48 | 270.48 | 270.48 | 270.48 | 1.13% |
| Feb 19, 2026 | 267.47 | 267.47 | 267.47 | 267.47 | 267.47 | -0.25% |
| Feb 18, 2026 | 268.13 | 268.13 | 268.13 | 268.13 | 268.13 | 0.80% |
| Feb 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.64% |
| Feb 13, 2026 | 264.30 | 264.30 | 264.30 | 264.30 | 264.30 | -0.46% |
| Feb 12, 2026 | 265.52 | 265.52 | 265.52 | 265.52 | 265.52 | -2.14% |
| Feb 11, 2026 | 271.34 | 271.34 | 271.34 | 271.34 | 271.34 | -0.36% |
| Feb 10, 2026 | 272.33 | 272.33 | 272.33 | 272.33 | 272.33 | -0.71% |
| Feb 9, 2026 | 274.29 | 274.29 | 274.29 | 274.29 | 274.29 | 1.17% |
| Feb 6, 2026 | 271.12 | 271.12 | 271.12 | 271.12 | 271.12 | 2.47% |
| Feb 5, 2026 | 264.58 | 264.58 | 264.58 | 264.58 | 264.58 | -1.51% |
| Feb 4, 2026 | 268.63 | 268.63 | 268.63 | 268.63 | 268.63 | -1.73% |
| Feb 3, 2026 | 273.36 | 273.36 | 273.36 | 273.36 | 273.36 | -0.82% |
| Feb 2, 2026 | 275.62 | 275.62 | 275.62 | 275.62 | 275.62 | 0.48% |
| Jan 30, 2026 | 274.31 | 274.31 | 274.31 | 274.31 | 274.31 | -1.19% |
| Jan 29, 2026 | 277.61 | 277.61 | 277.61 | 277.61 | 277.61 | -0.40% |
| Jan 28, 2026 | 278.72 | 278.72 | 278.72 | 278.72 | 278.72 | - |
| Jan 27, 2026 | 278.72 | 278.72 | 278.72 | 278.72 | 278.72 | 0.92% |
| Jan 26, 2026 | 276.18 | 276.18 | 276.18 | 276.18 | 276.18 | 0.44% |
| Jan 23, 2026 | 274.97 | 274.97 | 274.97 | 274.97 | 274.97 | 0.35% |
| Jan 22, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0.81% |
| Jan 21, 2026 | 271.81 | 271.81 | 271.81 | 271.81 | 271.81 | 0.93% |
| Jan 20, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | -2.36% |
| Jan 16, 2026 | 275.80 | 275.80 | 275.80 | 275.80 | 275.80 | -0.20% |
| Jan 15, 2026 | 276.34 | 276.34 | 276.34 | 276.34 | 276.34 | 0.34% |
| Jan 14, 2026 | 275.39 | 275.39 | 275.39 | 275.39 | 275.39 | -1.41% |
| Jan 13, 2026 | 279.33 | 279.33 | 279.33 | 279.33 | 279.33 | 0.09% |
| Jan 12, 2026 | 279.09 | 279.09 | 279.09 | 279.09 | 279.09 | 0.34% |
| Jan 9, 2026 | 278.15 | 278.15 | 278.15 | 278.15 | 278.15 | 0.60% |
| Jan 8, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.76% |
| Jan 7, 2026 | 278.62 | 278.62 | 278.62 | 278.62 | 278.62 | 0.15% |
| Jan 6, 2026 | 278.20 | 278.20 | 278.20 | 278.20 | 278.20 | 0.69% |
| Jan 5, 2026 | 276.30 | 276.30 | 276.30 | 276.30 | 276.30 | 0.33% |
| Jan 2, 2026 | 275.39 | 275.39 | 275.39 | 275.39 | 275.39 | 0.26% |
| Dec 31, 2025 | 274.67 | 274.67 | 274.67 | 274.67 | 274.67 | -0.70% |
| Dec 30, 2025 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | -0.08% |
| Dec 29, 2025 | 276.83 | 276.83 | 276.83 | 276.83 | 276.83 | -0.52% |
| Dec 26, 2025 | 278.29 | 278.29 | 278.29 | 278.29 | 278.29 | 0.03% |
| Dec 24, 2025 | 278.21 | 278.21 | 278.21 | 278.21 | 278.21 | 0.21% |