FBSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	39.02	39.02	39.02	39.02	-	-
Mar 31, 2026	39.02	39.02	39.02	39.02	39.02	1.99%
Mar 30, 2026	38.26	38.26	38.26	38.26	38.26	0.95%
Mar 27, 2026	37.90	37.90	37.90	37.90	37.90	-3.41%
Mar 26, 2026	39.24	39.24	39.24	39.24	39.24	-0.48%
Mar 25, 2026	39.43	39.43	39.43	39.43	39.43	0.54%
Mar 24, 2026	39.22	39.22	39.22	39.22	39.22	-2.07%
Mar 23, 2026	40.05	40.05	40.05	40.05	40.05	1.60%
Mar 20, 2026	39.42	39.42	39.42	39.42	39.42	-0.71%
Mar 19, 2026	39.70	39.70	39.70	39.70	39.70	0.30%
Mar 18, 2026	39.58	39.58	39.58	39.58	39.58	-1.86%
Mar 17, 2026	40.33	40.33	40.33	40.33	40.33	0.37%
Mar 16, 2026	40.18	40.18	40.18	40.18	40.18	0.88%
Mar 13, 2026	39.83	39.83	39.83	39.83	39.83	0.10%
Mar 12, 2026	39.79	39.79	39.79	39.79	39.79	-1.90%
Mar 11, 2026	40.56	40.56	40.56	40.56	40.56	-0.49%
Mar 10, 2026	40.76	40.76	40.76	40.76	40.76	-1.02%
Mar 9, 2026	41.18	41.18	41.18	41.18	41.18	-0.56%
Mar 6, 2026	41.41	41.41	41.41	41.41	41.41	-0.07%
Mar 5, 2026	41.44	41.44	41.44	41.44	41.44	1.42%
Mar 4, 2026	40.86	40.86	40.86	40.86	40.86	0.74%
Mar 3, 2026	40.56	40.56	40.56	40.56	40.56	0.02%
Mar 2, 2026	40.55	40.55	40.55	40.55	40.55	0.52%
Feb 27, 2026	40.34	40.34	40.34	40.34	40.34	-0.42%
Feb 26, 2026	40.51	40.51	40.51	40.51	40.51	2.12%
Feb 25, 2026	39.67	39.67	39.67	39.67	39.67	2.01%
Feb 24, 2026	38.89	38.89	38.89	38.89	38.89	1.14%
Feb 23, 2026	38.45	38.45	38.45	38.45	38.45	-6.08%
Feb 20, 2026	40.94	40.94	40.94	40.94	40.94	-0.46%
Feb 19, 2026	41.13	41.13	41.13	41.13	41.13	-0.87%
Feb 18, 2026	41.49	41.49	41.49	41.49	41.49	0.92%
Feb 17, 2026	41.11	41.11	41.11	41.11	41.11	-0.15%
Feb 13, 2026	41.17	41.17	41.17	41.17	41.17	0.05%
Feb 12, 2026	41.15	41.15	41.15	41.15	41.15	-2.81%
Feb 11, 2026	42.34	42.34	42.34	42.34	42.34	-1.95%
Feb 10, 2026	43.18	43.18	43.18	43.18	43.18	0.98%
Feb 9, 2026	42.76	42.76	42.76	42.76	42.76	-1.77%
Feb 6, 2026	43.53	43.53	43.53	43.53	43.53	2.06%
Feb 5, 2026	42.65	42.65	42.65	42.65	42.65	-1.46%
Feb 4, 2026	43.28	43.28	43.28	43.28	43.28	-0.21%
Feb 3, 2026	43.37	43.37	43.37	43.37	43.37	-5.18%
Feb 2, 2026	45.74	45.74	45.74	45.74	45.74	2.05%
Jan 30, 2026	44.82	44.82	44.82	44.82	44.82	-1.49%
Jan 29, 2026	45.50	45.50	45.50	45.50	45.50	-0.48%
Jan 28, 2026	45.72	45.72	45.72	45.72	45.72	-0.74%
Jan 27, 2026	46.06	46.06	46.06	46.06	46.06	-0.60%
Jan 26, 2026	46.34	46.34	46.34	46.34	46.34	0.91%
Jan 23, 2026	45.92	45.92	45.92	45.92	45.92	-0.61%
Jan 22, 2026	46.20	46.20	46.20	46.20	46.20	1.23%
Jan 21, 2026	45.64	45.64	45.64	45.64	45.64	0.40%