FBRNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 26, 2026	93.82	93.82	93.82	93.82	93.82	0.43%
Jan 23, 2026	93.42	93.42	93.42	93.42	93.42	0.11%
Jan 22, 2026	93.32	93.32	93.32	93.32	93.32	0.68%
Jan 21, 2026	92.69	92.69	92.69	92.69	92.69	1.18%
Jan 20, 2026	91.61	91.61	91.61	91.61	91.61	-1.91%
Jan 16, 2026	93.39	93.39	93.39	93.39	93.39	0.09%
Jan 15, 2026	93.31	93.31	93.31	93.31	93.31	0.43%
Jan 14, 2026	92.91	92.91	92.91	92.91	92.91	-0.52%
Jan 13, 2026	93.40	93.40	93.40	93.40	93.40	-0.13%
Jan 12, 2026	93.52	93.52	93.52	93.52	93.52	0.18%
Jan 9, 2026	93.35	93.35	93.35	93.35	93.35	0.71%
Jan 8, 2026	92.69	92.69	92.69	92.69	92.69	-0.06%
Jan 7, 2026	92.75	92.75	92.75	92.75	92.75	-0.34%
Jan 6, 2026	93.07	93.07	93.07	93.07	93.07	0.62%
Jan 5, 2026	92.50	92.50	92.50	92.50	92.50	0.49%
Jan 2, 2026	92.05	92.05	92.05	92.05	92.05	0.57%
Dec 31, 2025	91.53	91.53	91.53	91.53	91.53	-0.65%
Dec 30, 2025	92.13	92.13	92.13	92.13	92.13	-4.50%
Dec 29, 2025	92.26	92.26	92.26	96.47	92.26	-0.28%
Dec 26, 2025	92.52	92.52	92.52	96.74	92.52	-
Dec 24, 2025	92.52	92.52	92.52	96.74	92.52	0.34%
Dec 23, 2025	92.21	92.21	92.21	96.41	92.21	0.55%
Dec 22, 2025	91.70	91.70	91.70	95.88	91.70	0.84%
Dec 19, 2025	90.93	90.93	90.93	95.08	90.93	0.97%
Dec 18, 2025	90.06	90.06	90.06	94.17	90.06	1.05%
Dec 17, 2025	89.13	89.13	89.13	93.19	89.13	-1.26%
Dec 16, 2025	90.26	90.26	90.26	94.38	90.26	-0.24%
Dec 15, 2025	90.48	90.48	90.48	94.61	90.48	-0.27%
Dec 12, 2025	90.73	90.73	90.73	94.87	90.73	-1.35%
Dec 11, 2025	91.98	91.98	91.98	96.17	91.98	0.08%
Dec 10, 2025	91.90	91.90	91.90	96.09	91.90	0.80%
Dec 9, 2025	91.17	91.17	91.17	95.33	91.17	-0.05%
Dec 8, 2025	91.22	91.22	91.22	95.38	91.22	-0.10%
Dec 5, 2025	91.32	91.32	91.32	95.48	91.32	0.14%
Dec 4, 2025	91.19	91.19	91.19	95.35	91.19	0.10%
Dec 3, 2025	91.10	91.10	91.10	95.25	91.10	0.24%
Dec 2, 2025	90.88	90.88	90.88	95.02	90.88	0.14%
Dec 1, 2025	90.75	90.75	90.75	94.89	90.75	-0.48%
Nov 28, 2025	91.19	91.19	91.19	95.35	91.19	0.53%
Nov 26, 2025	90.71	90.71	90.71	94.85	90.71	0.74%
Nov 25, 2025	90.04	90.04	90.04	94.15	90.04	0.77%
Nov 24, 2025	89.36	89.36	89.36	93.43	89.36	1.76%
Nov 21, 2025	87.81	87.81	87.81	91.81	87.81	1.00%
Nov 20, 2025	86.94	86.94	86.94	90.90	86.94	-1.61%
Nov 19, 2025	88.36	88.36	88.36	92.39	88.36	0.53%
Nov 18, 2025	87.89	87.89	87.89	91.90	87.89	-0.95%
Nov 17, 2025	88.73	88.73	88.73	92.78	88.73	-0.85%
Nov 14, 2025	89.50	89.50	89.50	93.58	89.50	0.07%
Nov 13, 2025	89.43	89.43	89.43	93.51	89.43	-1.71%
Nov 12, 2025	90.99	90.99	90.99	95.14	90.99	-0.08%