FBCEX (FBCEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
298.89
-4.94 (-1.63%)
At close: May 15, 2026
FBCEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 303.83 | 303.83 | 303.83 | 303.83 | 303.83 | 1.17% |
| May 13, 2026 | 300.32 | 300.32 | 300.32 | 300.32 | 300.32 | 1.34% |
| May 12, 2026 | 296.35 | 296.35 | 296.35 | 296.35 | 296.35 | -0.55% |
| May 11, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 0.28% |
| May 8, 2026 | 297.18 | 297.18 | 297.18 | 297.18 | 297.18 | 1.00% |
| May 7, 2026 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | -0.51% |
| May 6, 2026 | 295.75 | 295.75 | 295.75 | 295.75 | 295.75 | 1.99% |
| May 5, 2026 | 289.99 | 289.99 | 289.99 | 289.99 | 289.99 | 0.87% |
| May 4, 2026 | 287.50 | 287.50 | 287.50 | 287.50 | 287.50 | 0.02% |
| May 1, 2026 | 287.43 | 287.43 | 287.43 | 287.43 | 287.43 | 0.77% |
| Apr 30, 2026 | 285.23 | 285.23 | 285.23 | 285.23 | 285.23 | 0.83% |
| Apr 29, 2026 | 282.89 | 282.89 | 282.89 | 282.89 | 282.89 | 0.04% |
| Apr 28, 2026 | 282.77 | 282.77 | 282.77 | 282.77 | 282.77 | -1.15% |
| Apr 27, 2026 | 286.06 | 286.06 | 286.06 | 286.06 | 286.06 | 0.39% |
| 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% |