FBSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 11, 2026	40.76	40.76	40.76	40.76	-	-
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%
Jan 20, 2026	45.46	45.46	45.46	45.46	45.46	-2.38%
Jan 16, 2026	46.57	46.57	46.57	46.57	46.57	0.06%
Jan 15, 2026	46.54	46.54	46.54	46.54	46.54	-1.15%
Jan 14, 2026	47.08	47.08	47.08	47.08	47.08	0.17%
Jan 13, 2026	47.00	47.00	47.00	47.00	47.00	-2.77%
Jan 12, 2026	48.34	48.34	48.34	48.34	48.34	-0.51%
Jan 9, 2026	48.59	48.59	48.59	48.59	48.59	-0.69%
Jan 8, 2026	48.93	48.93	48.93	48.93	48.93	-0.57%
Jan 7, 2026	49.21	49.21	49.21	49.21	49.21	0.12%
Jan 6, 2026	49.15	49.15	49.15	49.15	49.15	1.97%
Jan 5, 2026	48.20	48.20	48.20	48.20	48.20	1.86%
Jan 2, 2026	47.32	47.32	47.32	47.32	47.32	-1.81%
Dec 31, 2025	48.19	48.19	48.19	48.19	48.19	-1.09%
Dec 30, 2025	48.72	48.72	48.72	48.72	48.72	-0.45%
Dec 29, 2025	48.94	48.94	48.94	48.94	48.94	-0.18%