FBSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	40.55	40.55	40.55	40.55	40.55	0.75%
Feb 12, 2026	40.25	40.25	40.25	40.25	40.25	-0.89%
Feb 11, 2026	40.61	40.61	40.61	40.61	40.61	0.35%
Feb 10, 2026	40.47	40.47	40.47	40.47	40.47	0.45%
Feb 9, 2026	40.29	40.29	40.29	40.29	40.29	0.07%
Feb 6, 2026	40.26	40.26	40.26	40.26	40.26	2.21%
Feb 5, 2026	39.39	39.39	39.39	39.39	39.39	-0.78%
Feb 4, 2026	39.70	39.70	39.70	39.70	39.70	1.66%
Feb 3, 2026	39.05	39.05	39.05	39.05	39.05	0.03%
Feb 2, 2026	39.04	39.04	39.04	39.04	39.04	0.64%
Jan 30, 2026	38.79	38.79	38.79	38.79	38.79	-0.10%
Jan 29, 2026	38.83	38.83	38.83	38.83	38.83	-0.15%
Jan 28, 2026	38.89	38.89	38.89	38.89	38.89	-0.21%
Jan 27, 2026	38.97	38.97	38.97	38.97	38.97	-0.03%
Jan 26, 2026	38.98	38.98	38.98	38.98	38.98	0.10%
Jan 23, 2026	38.94	38.94	38.94	38.94	38.94	-0.64%
Jan 22, 2026	39.19	39.19	39.19	39.19	39.19	-0.10%
Jan 21, 2026	39.23	39.23	39.23	39.23	39.23	1.71%
Jan 20, 2026	38.57	38.57	38.57	38.57	38.57	-1.33%
Jan 16, 2026	39.09	39.09	39.09	39.09	39.09	-0.03%
Jan 15, 2026	39.10	39.10	39.10	39.10	39.10	0.64%
Jan 14, 2026	38.85	38.85	38.85	38.85	38.85	0.54%
Jan 13, 2026	38.64	38.64	38.64	38.64	38.64	-0.05%
Jan 12, 2026	38.66	38.66	38.66	38.66	38.66	-0.15%
Jan 9, 2026	38.72	38.72	38.72	38.72	38.72	0.18%
Jan 8, 2026	38.65	38.65	38.65	38.65	38.65	1.52%
Jan 7, 2026	38.07	38.07	38.07	38.07	38.07	-1.32%
Jan 6, 2026	38.58	38.58	38.58	38.58	38.58	1.02%
Jan 5, 2026	38.19	38.19	38.19	38.19	38.19	1.54%
Jan 2, 2026	37.61	37.61	37.61	37.61	37.61	0.91%
Dec 31, 2025	37.27	37.27	37.27	37.27	37.27	-0.93%
Dec 30, 2025	37.62	37.62	37.62	37.62	37.62	-0.13%
Dec 29, 2025	37.67	37.67	37.67	37.67	37.67	-0.40%
Dec 26, 2025	37.82	37.82	37.82	37.82	37.82	0.05%
Dec 24, 2025	37.80	37.80	37.80	37.80	37.80	0.29%
Dec 23, 2025	37.69	37.69	37.69	37.69	37.69	-0.32%
Dec 22, 2025	37.81	37.81	37.81	37.81	37.81	-3.74%
Dec 19, 2025	37.53	37.53	37.53	39.28	37.53	0.03%
Dec 18, 2025	37.52	37.52	37.52	39.27	37.52	0.10%
Dec 17, 2025	37.49	37.49	37.49	39.23	37.48	0.08%
Dec 16, 2025	37.46	37.46	37.46	39.20	37.46	-0.61%
Dec 15, 2025	37.69	37.69	37.69	39.44	37.69	0.15%
Dec 12, 2025	37.63	37.63	37.63	39.38	37.63	-0.61%
Dec 11, 2025	37.86	37.86	37.86	39.62	37.86	0.81%
Dec 10, 2025	37.55	37.55	37.55	39.30	37.55	1.71%
Dec 9, 2025	36.92	36.92	36.92	38.64	36.92	0.16%
Dec 8, 2025	36.86	36.86	36.86	38.58	36.86	-0.92%
Dec 5, 2025	37.21	37.21	37.21	38.94	37.21	0.21%
Dec 4, 2025	37.13	37.13	37.13	38.86	37.13	0.34%
Dec 3, 2025	37.01	37.01	37.01	38.73	37.01	1.20%