FBRNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 8, 2026	103.07	103.07	103.07	103.07	103.07	0.88%
May 7, 2026	102.17	102.17	102.17	102.17	102.17	-0.45%
May 6, 2026	102.63	102.63	102.63	102.63	102.63	1.61%
May 5, 2026	101.00	101.00	101.00	101.00	101.00	0.89%
May 4, 2026	100.11	100.11	100.11	100.11	100.11	-0.13%
May 1, 2026	100.24	100.24	100.24	100.24	100.24	0.16%
Apr 30, 2026	100.08	100.08	100.08	100.08	100.08	1.08%
Apr 29, 2026	99.01	99.01	99.01	99.01	99.01	0.01%
Apr 28, 2026	99.00	99.00	99.00	99.00	99.00	-0.63%
Apr 27, 2026	99.63	99.63	99.63	99.63	99.63	0.21%
Apr 24, 2026	99.42	99.42	99.42	99.42	99.42	0.98%
Apr 23, 2026	98.46	98.46	98.46	98.46	98.46	-0.41%
Apr 22, 2026	98.87	98.87	98.87	98.87	98.87	1.13%
Apr 21, 2026	97.77	97.77	97.77	97.77	97.77	-0.67%
Apr 20, 2026	98.43	98.43	98.43	98.43	98.43	-0.21%
Apr 17, 2026	98.64	98.64	98.64	98.64	98.64	1.38%
Apr 16, 2026	97.30	97.30	97.30	97.30	97.30	0.07%
Apr 15, 2026	97.23	97.23	97.23	97.23	97.23	0.73%
Apr 14, 2026	96.53	96.53	96.53	96.53	96.53	1.41%
Apr 13, 2026	95.19	95.19	95.19	95.19	95.19	1.05%
Apr 10, 2026	94.20	94.20	94.20	94.20	94.20	0.14%
Apr 9, 2026	94.07	94.07	94.07	94.07	94.07	0.80%
Apr 8, 2026	93.32	93.32	93.32	93.32	93.32	2.98%
Apr 7, 2026	90.62	90.62	90.62	90.62	90.62	0.23%
Apr 6, 2026	90.41	90.41	90.41	90.41	90.41	0.53%
Apr 2, 2026	89.93	89.93	89.93	89.93	89.93	0.12%
Apr 1, 2026	89.82	89.82	89.82	89.82	89.82	0.97%
Mar 31, 2026	88.96	88.96	88.96	88.96	88.96	3.26%
Mar 30, 2026	86.15	86.15	86.15	86.15	86.15	-0.69%
Mar 27, 2026	86.75	86.75	86.75	86.75	86.75	-1.59%
Mar 26, 2026	88.15	88.15	88.15	88.15	88.15	-2.16%
Mar 25, 2026	90.10	90.10	90.10	90.10	90.10	0.65%
Mar 24, 2026	89.52	89.52	89.52	89.52	89.52	-0.26%
Mar 23, 2026	89.75	89.75	89.75	89.75	89.75	1.29%
Mar 20, 2026	88.61	88.61	88.61	88.61	88.61	-1.77%
Mar 19, 2026	90.21	90.21	90.21	90.21	90.21	-0.17%
Mar 18, 2026	90.36	90.36	90.36	90.36	90.36	-1.22%
Mar 17, 2026	91.48	91.48	91.48	91.48	91.48	0.44%
Mar 16, 2026	91.08	91.08	91.08	91.08	91.08	1.24%
Mar 13, 2026	89.96	89.96	89.96	89.96	89.96	-0.56%
Mar 12, 2026	90.47	90.47	90.47	90.47	90.47	-1.74%
Mar 11, 2026	92.07	92.07	92.07	92.07	92.07	-0.08%
Mar 10, 2026	92.14	92.14	92.14	92.14	92.14	0.03%
Mar 9, 2026	92.11	92.11	92.11	92.11	92.11	1.10%
Mar 6, 2026	91.11	91.11	91.11	91.11	91.11	-1.65%
Mar 5, 2026	92.64	92.64	92.64	92.64	92.64	-0.69%
Mar 4, 2026	93.28	93.28	93.28	93.28	93.28	0.76%
Mar 3, 2026	92.58	92.58	92.58	92.58	92.58	-1.42%
Mar 2, 2026	93.91	93.91	93.91	93.91	93.91	0.25%
Feb 27, 2026	93.68	93.68	93.68	93.68	93.68	-0.53%