FBSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	45.62	45.62	45.62	45.62	-	-
Aug 24, 2026	45.62	45.62	45.62	45.62	45.62	0.62%
Aug 21, 2026	45.34	45.34	45.34	45.34	45.34	1.80%
Aug 20, 2026	44.54	44.54	44.54	44.54	44.54	-0.62%
Aug 19, 2026	44.82	44.82	44.82	44.82	44.82	0.52%
Aug 18, 2026	44.59	44.59	44.59	44.59	44.59	0.54%
Aug 17, 2026	44.35	44.35	44.35	44.35	44.35	-1.92%
Aug 14, 2026	45.22	45.22	45.22	45.22	45.22	-0.96%
Aug 13, 2026	45.66	45.66	45.66	45.66	45.66	2.40%
Aug 12, 2026	44.59	44.59	44.59	44.59	44.59	-0.54%
Aug 11, 2026	44.83	44.83	44.83	44.83	44.83	0.22%
Aug 10, 2026	44.73	44.73	44.73	44.73	44.73	0.72%
Aug 7, 2026	44.41	44.41	44.41	44.41	44.41	0.23%
Aug 6, 2026	44.31	44.31	44.31	44.31	44.31	0.05%
Aug 5, 2026	44.29	44.29	44.29	44.29	44.29	-0.70%
Aug 4, 2026	44.60	44.60	44.60	44.60	44.60	2.01%
Aug 3, 2026	43.72	43.72	43.72	43.72	43.72	1.23%
Jul 31, 2026	43.19	43.19	43.19	43.19	43.19	-
Jul 30, 2026	43.19	43.19	43.19	43.19	43.19	0.61%
Jul 29, 2026	42.93	42.93	42.93	42.93	42.93	1.25%
Jul 28, 2026	42.40	42.40	42.40	42.40	42.40	1.90%
Jul 27, 2026	41.61	41.61	41.61	41.61	41.61	1.94%
Jul 24, 2026	40.82	40.82	40.82	40.82	40.82	1.59%
Jul 23, 2026	40.18	40.18	40.18	40.18	40.18	-0.69%
Jul 22, 2026	40.46	40.46	40.46	40.46	40.46	-1.46%
Jul 21, 2026	41.06	41.06	41.06	41.06	41.06	-1.32%
Jul 20, 2026	41.61	41.61	41.61	41.61	41.61	0.43%
Jul 17, 2026	41.43	41.43	41.43	41.43	41.43	-1.38%
Jul 16, 2026	42.01	42.01	42.01	42.01	42.01	1.50%
Jul 15, 2026	41.39	41.39	41.39	41.39	41.39	-0.19%
Jul 14, 2026	41.47	41.47	41.47	41.47	41.47	-2.03%
Jul 13, 2026	42.33	42.33	42.33	42.33	42.33	1.54%
Jul 10, 2026	41.69	41.69	41.69	41.69	41.69	-0.90%
Jul 9, 2026	42.07	42.07	42.07	42.07	42.07	0.69%
Jul 8, 2026	41.78	41.78	41.78	41.78	41.78	-1.21%
Jul 7, 2026	42.29	42.29	42.29	42.29	42.29	0.36%
Jul 6, 2026	42.14	42.14	42.14	42.14	42.14	0.36%
Jul 2, 2026	41.99	41.99	41.99	41.99	41.99	1.72%
Jul 1, 2026	41.28	41.28	41.28	41.28	41.28	1.95%
Jun 30, 2026	40.49	40.49	40.49	40.49	40.49	0.52%
Jun 29, 2026	40.28	40.28	40.28	40.28	40.28	1.69%
Jun 26, 2026	39.61	39.61	39.61	39.61	39.61	3.02%
Jun 25, 2026	38.45	38.45	38.45	38.45	38.45	-1.11%
Jun 24, 2026	38.88	38.88	38.88	38.88	38.88	0.75%
Jun 23, 2026	38.59	38.59	38.59	38.59	38.59	0.89%
Jun 22, 2026	38.25	38.25	38.25	38.25	38.25	-1.32%
Jun 18, 2026	38.76	38.76	38.76	38.76	38.76	-1.27%
Jun 17, 2026	39.26	39.26	39.26	39.26	39.26	-2.07%
Jun 16, 2026	40.09	40.09	40.09	40.09	40.09	1.21%
Jun 15, 2026	39.61	39.61	39.61	39.61	39.61	0.99%