FBSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 21, 2026	39.41	39.41	39.41	39.41	39.41	1.70%
Jan 20, 2026	38.75	38.75	38.75	38.75	38.75	-1.32%
Jan 16, 2026	39.27	39.27	39.27	39.27	39.27	-0.03%
Jan 15, 2026	39.28	39.28	39.28	39.28	39.28	0.64%
Jan 14, 2026	39.03	39.03	39.03	39.03	39.03	0.57%
Jan 13, 2026	38.81	38.81	38.81	38.81	38.81	-0.05%
Jan 12, 2026	38.83	38.83	38.83	38.83	38.83	-0.18%
Jan 9, 2026	38.90	38.90	38.90	38.90	38.90	0.18%
Jan 8, 2026	38.83	38.83	38.83	38.83	38.83	1.54%
Jan 7, 2026	38.24	38.24	38.24	38.24	38.24	-1.34%
Jan 6, 2026	38.76	38.76	38.76	38.76	38.76	1.02%
Jan 5, 2026	38.37	38.37	38.37	38.37	38.37	1.53%
Jan 2, 2026	37.79	37.79	37.79	37.79	37.79	0.91%
Dec 31, 2025	37.45	37.45	37.45	37.45	37.45	-0.90%
Dec 30, 2025	37.79	37.79	37.79	37.79	37.79	-0.16%
Dec 29, 2025	37.85	37.85	37.85	37.85	37.85	-0.37%
Dec 26, 2025	37.99	37.99	37.99	37.99	37.99	0.03%
Dec 24, 2025	37.98	37.98	37.98	37.98	37.98	0.32%
Dec 23, 2025	37.86	37.86	37.86	37.86	37.86	-0.34%
Dec 22, 2025	37.99	37.99	37.99	37.99	37.99	-3.63%
Dec 19, 2025	37.71	37.71	37.71	39.42	37.71	0.03%
Dec 18, 2025	37.70	37.70	37.70	39.41	37.70	0.10%
Dec 17, 2025	37.66	37.66	37.66	39.37	37.66	0.08%
Dec 16, 2025	37.63	37.63	37.63	39.34	37.63	-0.61%
Dec 15, 2025	37.86	37.86	37.86	39.58	37.86	0.15%
Dec 12, 2025	37.80	37.80	37.80	39.52	37.80	-0.60%
Dec 11, 2025	38.03	38.03	38.03	39.76	38.03	0.81%
Dec 10, 2025	37.73	37.73	37.73	39.44	37.73	1.70%
Dec 9, 2025	37.09	37.09	37.09	38.78	37.09	0.15%
Dec 8, 2025	37.04	37.04	37.04	38.72	37.04	-0.95%
Dec 5, 2025	37.39	37.39	37.39	39.09	37.39	0.23%
Dec 4, 2025	37.31	37.31	37.31	39.00	37.30	0.33%
Dec 3, 2025	37.18	37.18	37.18	38.87	37.18	1.20%