FBSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	37.56	37.56	37.56	37.56	37.56	-0.13%
Apr 1, 2026	37.61	37.61	37.61	37.61	37.61	0.40%
Mar 31, 2026	37.46	37.46	37.46	37.46	37.46	2.15%
Mar 30, 2026	36.67	36.67	36.67	36.67	36.67	-0.52%
Mar 27, 2026	36.86	36.86	36.86	36.86	36.86	-0.89%
Mar 26, 2026	37.19	37.19	37.19	37.19	37.19	-0.93%
Mar 25, 2026	37.54	37.54	37.54	37.54	37.54	0.56%
Mar 24, 2026	37.33	37.33	37.33	37.33	37.33	0.40%
Mar 23, 2026	37.18	37.18	37.18	37.18	37.18	1.36%
Mar 20, 2026	36.68	36.68	36.68	36.68	36.68	-1.11%
Mar 19, 2026	37.09	37.09	37.09	37.09	37.09	-0.11%
Mar 18, 2026	37.13	37.13	37.13	37.13	37.13	-1.46%
Mar 17, 2026	37.68	37.68	37.68	37.68	37.68	0.72%
Mar 16, 2026	37.41	37.41	37.41	37.41	37.41	0.56%
Mar 13, 2026	37.20	37.20	37.20	37.20	37.20	-0.21%
Mar 12, 2026	37.28	37.28	37.28	37.28	37.28	-2.15%
Mar 11, 2026	38.10	38.10	38.10	38.10	38.10	-0.16%
Mar 10, 2026	38.16	38.16	38.16	38.16	38.16	-0.65%
Mar 9, 2026	38.41	38.41	38.41	38.41	38.41	-0.10%
Mar 6, 2026	38.45	38.45	38.45	38.45	38.45	-1.91%
Mar 5, 2026	39.20	39.20	39.20	39.20	39.20	-1.41%
Mar 4, 2026	39.76	39.76	39.76	39.76	39.76	0.10%
Mar 3, 2026	39.72	39.72	39.72	39.72	39.72	-1.46%
Mar 2, 2026	40.31	40.31	40.31	40.31	40.31	-0.17%
Feb 27, 2026	40.38	40.38	40.38	40.38	40.38	-0.71%
Feb 26, 2026	40.67	40.67	40.67	40.67	40.67	0.42%
Feb 25, 2026	40.50	40.50	40.50	40.50	40.50	-0.10%
Feb 24, 2026	40.54	40.54	40.54	40.54	40.54	0.80%
Feb 23, 2026	40.22	40.22	40.22	40.22	40.22	-1.42%
Feb 20, 2026	40.80	40.80	40.80	40.80	40.80	0.44%
Feb 19, 2026	40.62	40.62	40.62	40.62	40.62	-0.39%
Feb 18, 2026	40.78	40.78	40.78	40.78	40.78	0.20%
Feb 17, 2026	40.70	40.70	40.70	40.70	40.70	-0.07%
Feb 13, 2026	40.73	40.73	40.73	40.73	40.73	0.74%
Feb 12, 2026	40.43	40.43	40.43	40.43	40.43	-0.88%
Feb 11, 2026	40.79	40.79	40.79	40.79	40.79	0.34%
Feb 10, 2026	40.65	40.65	40.65	40.65	40.65	0.44%
Feb 9, 2026	40.47	40.47	40.47	40.47	40.47	0.05%
Feb 6, 2026	40.45	40.45	40.45	40.45	40.45	2.22%
Feb 5, 2026	39.57	39.57	39.57	39.57	39.57	-0.78%
Feb 4, 2026	39.88	39.88	39.88	39.88	39.88	1.66%
Feb 3, 2026	39.23	39.23	39.23	39.23	39.23	0.05%
Feb 2, 2026	39.21	39.21	39.21	39.21	39.21	0.62%
Jan 30, 2026	38.97	38.97	38.97	38.97	38.97	-0.08%
Jan 29, 2026	39.00	39.00	39.00	39.00	39.00	-0.15%
Jan 28, 2026	39.06	39.06	39.06	39.06	39.06	-0.23%
Jan 27, 2026	39.15	39.15	39.15	39.15	39.15	-0.03%
Jan 26, 2026	39.16	39.16	39.16	39.16	39.16	0.13%
Jan 23, 2026	39.11	39.11	39.11	39.11	39.11	-0.64%
Jan 22, 2026	39.36	39.36	39.36	39.36	39.36	-0.13%