FBSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	40.66	40.66	40.66	40.66	40.66	-1.29%
Jul 7, 2026	41.19	41.19	41.19	41.19	41.19	-0.48%
Jul 6, 2026	41.39	41.39	41.39	41.39	41.39	0.15%
Jul 2, 2026	41.33	41.33	41.33	41.33	41.33	0.46%
Jul 1, 2026	41.14	41.14	41.14	41.14	41.14	-0.51%
Jun 30, 2026	41.35	41.35	41.35	41.35	41.35	-0.24%
Jun 29, 2026	41.45	41.45	41.45	41.45	41.45	-0.19%
Jun 26, 2026	41.53	41.53	41.53	41.53	41.53	-0.76%
Jun 25, 2026	41.85	41.85	41.85	41.85	41.85	1.55%
Jun 24, 2026	41.21	41.21	41.21	41.21	41.21	0.78%
Jun 23, 2026	40.89	40.89	40.89	40.89	40.89	-0.92%
Jun 22, 2026	41.27	41.27	41.27	41.27	41.27	0.81%
Jun 18, 2026	40.94	40.94	40.94	40.94	40.94	0.91%
Jun 17, 2026	40.57	40.57	40.57	40.57	40.57	-1.65%
Jun 16, 2026	41.25	41.25	41.25	41.25	41.25	-0.17%
Jun 15, 2026	41.32	41.32	41.32	41.32	41.32	0.10%
Jun 12, 2026	41.28	41.28	41.28	41.28	41.28	0.88%
Jun 11, 2026	40.92	40.92	40.92	40.92	40.92	2.10%
Jun 10, 2026	40.08	40.08	40.08	40.08	40.08	-1.57%
Jun 9, 2026	40.72	40.72	40.72	40.72	40.72	1.27%
Jun 8, 2026	40.21	40.21	40.21	40.21	40.21	-0.15%
Jun 5, 2026	40.27	40.27	40.27	40.27	40.27	-0.79%
Jun 4, 2026	40.59	40.59	40.59	40.59	40.59	0.72%
Jun 3, 2026	40.30	40.30	40.30	40.30	40.30	0.15%
Jun 2, 2026	40.24	40.24	40.24	40.24	40.24	1.31%
Jun 1, 2026	39.72	39.72	39.72	39.72	39.72	-0.75%
May 29, 2026	40.02	40.02	40.02	40.02	40.02	-0.42%
May 28, 2026	40.19	40.19	40.19	40.19	40.19	-0.10%
May 27, 2026	40.23	40.23	40.23	40.23	40.23	-0.22%
May 26, 2026	40.32	40.32	40.32	40.32	40.32	0.98%
May 22, 2026	39.93	39.93	39.93	39.93	39.93	0.88%
May 21, 2026	39.58	39.58	39.58	39.58	39.58	0.15%
May 20, 2026	39.52	39.52	39.52	39.52	39.52	1.65%
May 19, 2026	38.88	38.88	38.88	38.88	38.88	-0.64%
May 18, 2026	39.13	39.13	39.13	39.13	39.13	0.33%
May 15, 2026	39.00	39.00	39.00	39.00	39.00	-1.14%
May 14, 2026	39.45	39.45	39.45	39.45	39.45	0.54%
May 13, 2026	39.24	39.24	39.24	39.24	39.24	-0.68%
May 12, 2026	39.51	39.51	39.51	39.51	39.51	-0.53%
May 11, 2026	39.72	39.72	39.72	39.72	39.72	-0.45%
May 8, 2026	39.90	39.90	39.90	39.90	39.90	0.18%
May 7, 2026	39.83	39.83	39.83	39.83	39.83	-1.41%
May 6, 2026	40.40	40.40	40.40	40.40	40.40	1.81%
May 5, 2026	39.68	39.68	39.68	39.68	39.68	0.56%
May 4, 2026	39.46	39.46	39.46	39.46	39.46	-0.78%
May 1, 2026	39.77	39.77	39.77	39.77	39.77	-0.48%
Apr 30, 2026	39.96	39.96	39.96	39.96	39.96	1.58%
Apr 29, 2026	39.34	39.34	39.34	39.34	39.34	-0.05%
Apr 28, 2026	39.36	39.36	39.36	39.36	39.36	-0.63%
Apr 27, 2026	39.61	39.61	39.61	39.61	39.61	-