FBSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	37.88	37.88	37.88	37.88	-	-0.60%
May 18, 2026	38.11	38.11	38.11	38.11	38.11	1.79%
May 15, 2026	37.44	37.44	37.44	37.44	37.44	0.27%
May 14, 2026	37.34	37.34	37.34	37.34	37.34	0.92%
May 13, 2026	37.00	37.00	37.00	37.00	37.00	-1.57%
May 12, 2026	37.59	37.59	37.59	37.59	37.59	-0.63%
May 11, 2026	37.83	37.83	37.83	37.83	37.83	-0.39%
May 8, 2026	37.98	37.98	37.98	37.98	37.98	-1.53%
May 7, 2026	38.57	38.57	38.57	38.57	38.57	1.69%
May 6, 2026	37.93	37.93	37.93	37.93	37.93	-0.26%
May 5, 2026	38.03	38.03	38.03	38.03	38.03	-
May 4, 2026	38.03	38.03	38.03	38.03	38.03	0.90%
May 1, 2026	37.69	37.69	37.69	37.69	37.69	1.56%
Apr 30, 2026	37.11	37.11	37.11	37.11	37.11	-0.93%
Apr 29, 2026	37.46	37.46	37.46	37.46	37.46	2.57%
Apr 28, 2026	36.52	36.52	36.52	36.52	36.52	-0.22%
Apr 27, 2026	36.60	36.60	36.60	36.60	36.60	0.33%
Apr 24, 2026	36.48	36.48	36.48	36.48	36.48	0.11%
Apr 23, 2026	36.44	36.44	36.44	36.44	36.44	-2.96%
Apr 22, 2026	37.55	37.55	37.55	37.55	37.55	0.56%
Apr 21, 2026	37.34	37.34	37.34	37.34	37.34	-0.69%
Apr 20, 2026	37.60	37.60	37.60	37.60	37.60	0.43%
Apr 17, 2026	37.44	37.44	37.44	37.44	37.44	1.27%
Apr 16, 2026	36.97	36.97	36.97	36.97	36.97	0.90%
Apr 15, 2026	36.64	36.64	36.64	36.64	36.64	2.60%
Apr 14, 2026	35.71	35.71	35.71	35.71	35.71	0.96%
Apr 13, 2026	35.37	35.37	35.37	35.37	35.37	3.75%
Apr 10, 2026	34.09	34.09	34.09	34.09	34.09	-12.43%
Apr 9, 2026	38.93	38.93	38.93	38.93	34.90	-2.06%
Apr 8, 2026	39.75	39.75	39.75	39.75	35.64	0.89%
Apr 7, 2026	39.40	39.40	39.40	39.40	35.32	-0.33%
Apr 6, 2026	39.53	39.53	39.53	39.53	35.44	0.59%
Apr 2, 2026	39.30	39.30	39.30	39.30	35.23	1.16%
Apr 1, 2026	38.85	38.85	38.85	38.85	34.83	-0.44%
Mar 31, 2026	39.02	39.02	39.02	39.02	34.98	1.99%
Mar 30, 2026	38.26	38.26	38.26	38.26	34.30	0.95%
Mar 27, 2026	37.90	37.90	37.90	37.90	33.98	-3.41%
Mar 26, 2026	39.24	39.24	39.24	39.24	35.18	-0.48%
Mar 25, 2026	39.43	39.43	39.43	39.43	35.35	0.54%
Mar 24, 2026	39.22	39.22	39.22	39.22	35.16	-2.07%
Mar 23, 2026	40.05	40.05	40.05	40.05	35.90	1.60%
Mar 20, 2026	39.42	39.42	39.42	39.42	35.34	-0.71%
Mar 19, 2026	39.70	39.70	39.70	39.70	35.59	0.30%
Mar 18, 2026	39.58	39.58	39.58	39.58	35.48	-1.86%
Mar 17, 2026	40.33	40.33	40.33	40.33	36.16	0.37%
Mar 16, 2026	40.18	40.18	40.18	40.18	36.02	0.88%
Mar 13, 2026	39.83	39.83	39.83	39.83	35.71	0.10%
Mar 12, 2026	39.79	39.79	39.79	39.79	35.67	-1.90%
Mar 11, 2026	40.56	40.56	40.56	40.56	36.36	-0.49%
Mar 10, 2026	40.76	40.76	40.76	40.76	36.54	-1.02%