FBSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-
Apr 24, 2026	39.61	39.61	39.61	39.61	39.61	-0.38%
Apr 23, 2026	39.76	39.76	39.76	39.76	39.76	0.89%
Apr 22, 2026	39.41	39.41	39.41	39.41	39.41	-0.43%
Apr 21, 2026	39.58	39.58	39.58	39.58	39.58	-0.53%
Apr 20, 2026	39.79	39.79	39.79	39.79	39.79	0.45%
Apr 17, 2026	39.61	39.61	39.61	39.61	39.61	1.54%
Apr 16, 2026	39.01	39.01	39.01	39.01	39.01	-
Apr 15, 2026	39.01	39.01	39.01	39.01	39.01	-0.46%
Apr 14, 2026	39.19	39.19	39.19	39.19	39.19	0.36%
Apr 13, 2026	39.05	39.05	39.05	39.05	39.05	0.85%
Apr 10, 2026	38.72	38.72	38.72	38.72	38.72	-0.59%
Apr 9, 2026	38.95	38.95	38.95	38.95	38.95	0.65%
Apr 8, 2026	38.70	38.70	38.70	38.70	38.70	2.76%
Apr 7, 2026	37.66	37.66	37.66	37.66	37.66	-0.29%
Apr 6, 2026	37.77	37.77	37.77	37.77	37.77	0.56%
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%