FBSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	41.86	41.86	41.86	41.86	41.86	0.55%
Aug 25, 2026	41.63	41.63	41.63	41.63	41.63	-0.79%
Aug 24, 2026	41.96	41.96	41.96	41.96	41.96	0.19%
Aug 21, 2026	41.88	41.88	41.88	41.88	41.88	0.75%
Aug 20, 2026	41.57	41.57	41.57	41.57	41.57	-0.91%
Aug 19, 2026	41.95	41.95	41.95	41.95	41.95	0.26%
Aug 18, 2026	41.84	41.84	41.84	41.84	41.84	-0.64%
Aug 17, 2026	42.11	42.11	42.11	42.11	42.11	-0.73%
Aug 14, 2026	42.42	42.42	42.42	42.42	42.42	0.38%
Aug 13, 2026	42.26	42.26	42.26	42.26	42.26	0.24%
Aug 12, 2026	42.16	42.16	42.16	42.16	42.16	-0.14%
Aug 11, 2026	42.22	42.22	42.22	42.22	42.22	0.05%
Aug 10, 2026	42.20	42.20	42.20	42.20	42.20	-0.14%
Aug 7, 2026	42.26	42.26	42.26	42.26	42.26	0.50%
Aug 6, 2026	42.05	42.05	42.05	42.05	42.05	-0.38%
Aug 5, 2026	42.21	42.21	42.21	42.21	42.21	-0.45%
Aug 4, 2026	42.40	42.40	42.40	42.40	42.40	1.19%
Aug 3, 2026	41.90	41.90	41.90	41.90	41.90	1.09%
Jul 31, 2026	41.45	41.45	41.45	41.45	41.45	-0.10%
Jul 30, 2026	41.49	41.49	41.49	41.49	41.49	-0.02%
Jul 29, 2026	41.50	41.50	41.50	41.50	41.50	-1.12%
Jul 28, 2026	41.97	41.97	41.97	41.97	41.97	1.01%
Jul 27, 2026	41.55	41.55	41.55	41.55	41.55	0.51%
Jul 24, 2026	41.34	41.34	41.34	41.34	41.34	1.03%
Jul 23, 2026	40.92	40.92	40.92	40.92	40.92	-0.53%
Jul 22, 2026	41.14	41.14	41.14	41.14	41.14	0.17%
Jul 21, 2026	41.07	41.07	41.07	41.07	41.07	0.12%
Jul 20, 2026	41.02	41.02	41.02	41.02	41.02	-0.75%
Jul 17, 2026	41.33	41.33	41.33	41.33	41.33	-0.82%
Jul 16, 2026	41.67	41.67	41.67	41.67	41.67	1.46%
Jul 15, 2026	41.07	41.07	41.07	41.07	41.07	-0.10%
Jul 14, 2026	41.11	41.11	41.11	41.11	41.11	-0.34%
Jul 13, 2026	41.25	41.25	41.25	41.25	41.25	0.24%
Jul 10, 2026	41.15	41.15	41.15	41.15	41.15	0.41%
Jul 9, 2026	40.98	40.98	40.98	40.98	40.98	0.79%
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%