FBSIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-
Apr 24, 2026	39.44	39.44	39.44	39.44	39.44	-0.38%
Apr 23, 2026	39.59	39.59	39.59	39.59	39.59	0.89%
Apr 22, 2026	39.24	39.24	39.24	39.24	39.24	-0.41%
Apr 21, 2026	39.40	39.40	39.40	39.40	39.40	-0.56%
Apr 20, 2026	39.62	39.62	39.62	39.62	39.62	0.46%
Apr 17, 2026	39.44	39.44	39.44	39.44	39.44	1.54%
Apr 16, 2026	38.84	38.84	38.84	38.84	38.84	-
Apr 15, 2026	38.84	38.84	38.84	38.84	38.84	-0.46%
Apr 14, 2026	39.02	39.02	39.02	39.02	39.02	0.36%
Apr 13, 2026	38.88	38.88	38.88	38.88	38.88	0.86%
Apr 10, 2026	38.55	38.55	38.55	38.55	38.55	-0.59%
Apr 9, 2026	38.78	38.78	38.78	38.78	38.78	0.65%
Apr 8, 2026	38.53	38.53	38.53	38.53	38.53	2.77%
Apr 7, 2026	37.49	37.49	37.49	37.49	37.49	-0.29%
Apr 6, 2026	37.60	37.60	37.60	37.60	37.60	0.56%
Apr 2, 2026	37.39	37.39	37.39	37.39	37.39	-0.13%
Apr 1, 2026	37.44	37.44	37.44	37.44	37.44	0.38%
Mar 31, 2026	37.30	37.30	37.30	37.30	37.30	2.16%
Mar 30, 2026	36.51	36.51	36.51	36.51	36.51	-0.52%
Mar 27, 2026	36.70	36.70	36.70	36.70	36.70	-0.89%
Mar 26, 2026	37.03	37.03	37.03	37.03	37.03	-0.91%
Mar 25, 2026	37.37	37.37	37.37	37.37	37.37	0.54%
Mar 24, 2026	37.17	37.17	37.17	37.17	37.17	0.43%
Mar 23, 2026	37.01	37.01	37.01	37.01	37.01	1.37%
Mar 20, 2026	36.51	36.51	36.51	36.51	36.51	-1.14%
Mar 19, 2026	36.93	36.93	36.93	36.93	36.93	-0.08%
Mar 18, 2026	36.96	36.96	36.96	36.96	36.96	-1.49%
Mar 17, 2026	37.52	37.52	37.52	37.52	37.52	0.75%
Mar 16, 2026	37.24	37.24	37.24	37.24	37.24	0.54%
Mar 13, 2026	37.04	37.04	37.04	37.04	37.04	-0.19%
Mar 12, 2026	37.11	37.11	37.11	37.11	37.11	-2.16%
Mar 11, 2026	37.93	37.93	37.93	37.93	37.93	-0.16%
Mar 10, 2026	37.99	37.99	37.99	37.99	37.99	-0.65%
Mar 9, 2026	38.24	38.24	38.24	38.24	38.24	-0.10%