FBCEX (FBCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
284.96
+3.92 (1.39%)
At close: Apr 24, 2026
FBCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 284.96 | 284.96 | 284.96 | 284.96 | 284.96 | 1.39% |
| Apr 23, 2026 | 281.04 | 281.04 | 281.04 | 281.04 | 281.04 | -0.77% |
| Apr 22, 2026 | 283.23 | 283.23 | 283.23 | 283.23 | 283.23 | 1.69% |
| Apr 21, 2026 | 278.51 | 278.51 | 278.51 | 278.51 | 278.51 | -0.78% |
| Apr 20, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | -0.16% |
| Apr 17, 2026 | 281.14 | 281.14 | 281.14 | 281.14 | 281.14 | 1.51% |
| Apr 16, 2026 | 276.95 | 276.95 | 276.95 | 276.95 | 276.95 | 0.04% |
| Apr 15, 2026 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | 1.19% |
| Apr 14, 2026 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 2.20% |
| Apr 13, 2026 | 267.71 | 267.71 | 267.71 | 267.71 | 267.71 | 1.10% |
| Apr 10, 2026 | 264.80 | 264.80 | 264.80 | 264.80 | 264.80 | 0.91% |
| Apr 9, 2026 | 262.42 | 262.42 | 262.42 | 262.42 | 262.42 | 1.10% |
| Apr 8, 2026 | 259.56 | 259.56 | 259.56 | 259.56 | 259.56 | 3.11% |
| Apr 7, 2026 | 251.73 | 251.73 | 251.73 | 251.73 | 251.73 | 0.16% |
| Apr 6, 2026 | 251.33 | 251.33 | 251.33 | 251.33 | 251.33 | 0.68% |
| Apr 2, 2026 | 249.63 | 249.63 | 249.63 | 249.63 | 249.63 | 0.09% |
| Apr 1, 2026 | 249.41 | 249.41 | 249.41 | 249.41 | 249.41 | 1.44% |
| Mar 31, 2026 | 245.87 | 245.87 | 245.87 | 245.87 | 245.87 | 4.54% |
| Mar 30, 2026 | 235.19 | 235.19 | 235.19 | 235.19 | 235.19 | -1.17% |
| Mar 27, 2026 | 237.97 | 237.97 | 237.97 | 237.97 | 237.97 | -2.01% |
| Mar 26, 2026 | 242.85 | 242.85 | 242.85 | 242.85 | 242.85 | -2.95% |
| Mar 25, 2026 | 250.23 | 250.23 | 250.23 | 250.23 | 250.23 | 0.87% |
| Mar 24, 2026 | 248.06 | 248.06 | 248.06 | 248.06 | 248.06 | -0.68% |
| Mar 23, 2026 | 249.76 | 249.76 | 249.76 | 249.76 | 249.76 | 1.67% |
| Mar 20, 2026 | 245.66 | 245.66 | 245.66 | 245.66 | 245.66 | -2.21% |
| Mar 19, 2026 | 251.21 | 251.21 | 251.21 | 251.21 | 251.21 | -0.21% |
| Mar 18, 2026 | 251.74 | 251.74 | 251.74 | 251.74 | 251.74 | -1.30% |
| Mar 17, 2026 | 255.06 | 255.06 | 255.06 | 255.06 | 255.06 | 0.29% |
| Mar 16, 2026 | 254.32 | 254.32 | 254.32 | 254.32 | 254.32 | 1.41% |
| Mar 13, 2026 | 250.78 | 250.78 | 250.78 | 250.78 | 250.78 | -0.90% |
| Mar 12, 2026 | 253.05 | 253.05 | 253.05 | 253.05 | 253.05 | -1.98% |
| Mar 11, 2026 | 258.16 | 258.16 | 258.16 | 258.16 | 258.16 | -0.12% |
| Mar 10, 2026 | 258.47 | 258.47 | 258.47 | 258.47 | 258.47 | 0.05% |
| Mar 9, 2026 | 258.34 | 258.34 | 258.34 | 258.34 | 258.34 | 1.66% |
| Mar 6, 2026 | 254.13 | 254.13 | 254.13 | 254.13 | 254.13 | -1.56% |
| Mar 5, 2026 | 258.17 | 258.17 | 258.17 | 258.17 | 258.17 | -0.26% |
| Mar 4, 2026 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | 1.11% |
| Mar 3, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -1.20% |
| Mar 2, 2026 | 259.12 | 259.12 | 259.12 | 259.12 | 259.12 | 0.25% |
| Feb 27, 2026 | 258.48 | 258.48 | 258.48 | 258.48 | 258.48 | -0.98% |
| Feb 26, 2026 | 261.03 | 261.03 | 261.03 | 261.03 | 261.03 | -1.15% |
| Feb 25, 2026 | 264.07 | 264.07 | 264.07 | 264.07 | 264.07 | 1.30% |
| Feb 24, 2026 | 260.67 | 260.67 | 260.67 | 260.67 | 260.67 | 1.00% |
| Feb 23, 2026 | 258.08 | 258.08 | 258.08 | 258.08 | 258.08 | -1.12% |
| Feb 20, 2026 | 261.01 | 261.01 | 261.01 | 261.01 | 261.01 | 1.12% |
| Feb 19, 2026 | 258.11 | 258.11 | 258.11 | 258.11 | 258.11 | -0.25% |
| Feb 18, 2026 | 258.75 | 258.75 | 258.75 | 258.75 | 258.75 | 0.80% |
| Feb 17, 2026 | 256.69 | 256.69 | 256.69 | 256.69 | 256.69 | 0.64% |
| Feb 13, 2026 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | -0.46% |
| Feb 12, 2026 | 256.23 | 256.23 | 256.23 | 256.23 | 256.23 | -2.14% |