FBSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	40.49	40.49	40.49	40.49	40.49	-1.29%
Jul 7, 2026	41.02	41.02	41.02	41.02	41.02	-0.49%
Jul 6, 2026	41.22	41.22	41.22	41.22	41.22	0.15%
Jul 2, 2026	41.16	41.16	41.16	41.16	41.16	0.46%
Jul 1, 2026	40.97	40.97	40.97	40.97	40.97	-0.49%
Jun 30, 2026	41.17	41.17	41.17	41.17	41.17	-0.27%
Jun 29, 2026	41.28	41.28	41.28	41.28	41.28	-0.19%
Jun 26, 2026	41.36	41.36	41.36	41.36	41.36	-0.74%
Jun 25, 2026	41.67	41.67	41.67	41.67	41.67	1.54%
Jun 24, 2026	41.04	41.04	41.04	41.04	41.04	0.79%
Jun 23, 2026	40.72	40.72	40.72	40.72	40.72	-0.90%
Jun 22, 2026	41.09	41.09	41.09	41.09	41.09	0.78%
Jun 18, 2026	40.77	40.77	40.77	40.77	40.77	0.92%
Jun 17, 2026	40.40	40.40	40.40	40.40	40.40	-1.66%
Jun 16, 2026	41.08	41.08	41.08	41.08	41.08	-0.17%
Jun 15, 2026	41.15	41.15	41.15	41.15	41.15	0.12%
Jun 12, 2026	41.10	41.10	41.10	41.10	41.10	0.86%
Jun 11, 2026	40.75	40.75	40.75	40.75	40.75	2.10%
Jun 10, 2026	39.91	39.91	39.91	39.91	39.91	-1.58%
Jun 9, 2026	40.55	40.55	40.55	40.55	40.55	1.27%
Jun 8, 2026	40.04	40.04	40.04	40.04	40.04	-0.15%
Jun 5, 2026	40.10	40.10	40.10	40.10	40.10	-0.77%
Jun 4, 2026	40.41	40.41	40.41	40.41	40.41	0.70%
Jun 3, 2026	40.13	40.13	40.13	40.13	40.13	0.15%
Jun 2, 2026	40.07	40.07	40.07	40.07	40.07	1.31%
Jun 1, 2026	39.55	39.55	39.55	39.55	39.55	-0.75%
May 29, 2026	39.85	39.85	39.85	39.85	39.85	-0.42%
May 28, 2026	40.02	40.02	40.02	40.02	40.02	-0.10%
May 27, 2026	40.06	40.06	40.06	40.06	40.06	-0.22%
May 26, 2026	40.15	40.15	40.15	40.15	40.15	0.98%
May 22, 2026	39.76	39.76	39.76	39.76	39.76	0.86%
May 21, 2026	39.42	39.42	39.42	39.42	39.42	0.18%
May 20, 2026	39.35	39.35	39.35	39.35	39.35	1.63%
May 19, 2026	38.72	38.72	38.72	38.72	38.72	-0.62%
May 18, 2026	38.96	38.96	38.96	38.96	38.96	0.33%
May 15, 2026	38.83	38.83	38.83	38.83	38.83	-1.15%
May 14, 2026	39.28	39.28	39.28	39.28	39.28	0.54%
May 13, 2026	39.07	39.07	39.07	39.07	39.07	-0.69%
May 12, 2026	39.34	39.34	39.34	39.34	39.34	-0.53%
May 11, 2026	39.55	39.55	39.55	39.55	39.55	-0.45%
May 8, 2026	39.73	39.73	39.73	39.73	39.73	0.18%
May 7, 2026	39.66	39.66	39.66	39.66	39.66	-1.39%
May 6, 2026	40.22	40.22	40.22	40.22	40.22	1.80%
May 5, 2026	39.51	39.51	39.51	39.51	39.51	0.56%
May 4, 2026	39.29	39.29	39.29	39.29	39.29	-0.78%
May 1, 2026	39.60	39.60	39.60	39.60	39.60	-0.48%
Apr 30, 2026	39.79	39.79	39.79	39.79	39.79	1.58%
Apr 29, 2026	39.17	39.17	39.17	39.17	39.17	-0.05%
Apr 28, 2026	39.19	39.19	39.19	39.19	39.19	-0.63%
Apr 27, 2026	39.44	39.44	39.44	39.44	39.44	-