FBSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	40.38	40.38	40.38	40.38	40.38	1.15%
Oct 14, 2026	39.92	39.92	39.92	39.92	39.92	-0.30%
Oct 13, 2026	40.04	40.04	40.04	40.04	40.04	0.23%
Oct 12, 2026	39.95	39.95	39.95	39.95	39.95	0.33%
Oct 9, 2026	39.82	39.82	39.82	39.82	39.82	0.35%
Oct 8, 2026	39.68	39.68	39.68	39.68	39.68	0.81%
Oct 7, 2026	39.36	39.36	39.36	39.36	39.36	-1.30%
Oct 6, 2026	39.88	39.88	39.88	39.88	39.88	0.43%
Oct 5, 2026	39.71	39.71	39.71	39.71	39.71	0.46%
Oct 2, 2026	39.53	39.53	39.53	39.53	39.53	0.71%
Oct 1, 2026	39.25	39.25	39.25	39.25	39.25	0.51%
Sep 30, 2026	39.05	39.05	39.05	39.05	39.05	-0.89%
Sep 29, 2026	39.40	39.40	39.40	39.40	39.40	-0.35%
Sep 28, 2026	39.54	39.54	39.54	39.54	39.54	-0.30%
Sep 25, 2026	39.66	39.66	39.66	39.66	39.66	0.56%
Sep 24, 2026	39.44	39.44	39.44	39.44	39.44	-0.65%
Sep 23, 2026	39.70	39.70	39.70	39.70	39.70	-0.58%
Sep 22, 2026	39.93	39.93	39.93	39.93	39.93	0.25%
Sep 21, 2026	39.83	39.83	39.83	39.83	39.83	0.13%
Sep 18, 2026	39.78	39.78	39.78	39.78	39.78	-0.57%
Sep 17, 2026	40.01	40.01	40.01	40.01	40.01	0.18%
Sep 16, 2026	39.94	39.94	39.94	39.94	39.94	-0.94%
Sep 15, 2026	40.32	40.32	40.32	40.32	40.32	-0.64%
Sep 14, 2026	40.58	40.58	40.58	40.58	40.58	-0.42%
Sep 11, 2026	40.75	40.75	40.75	40.75	40.75	0.94%
Sep 10, 2026	40.37	40.37	40.37	40.37	40.37	-1.05%
Sep 9, 2026	40.80	40.80	40.80	40.80	40.80	-0.99%
Sep 8, 2026	41.21	41.21	41.21	41.21	41.21	-1.25%
Sep 4, 2026	41.73	41.73	41.73	41.73	41.73	0.05%
Sep 3, 2026	41.71	41.71	41.71	41.71	41.71	0.77%
Sep 2, 2026	41.39	41.39	41.39	41.39	41.39	0.78%
Sep 1, 2026	41.07	41.07	41.07	41.07	41.07	-0.73%
Aug 31, 2026	41.37	41.37	41.37	41.37	41.37	-0.41%
Aug 28, 2026	41.54	41.54	41.54	41.54	41.54	-0.26%
Aug 27, 2026	41.65	41.65	41.65	41.65	41.65	-0.50%
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%