FBSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 18, 2026	44.53	44.53	44.53	44.53	44.53	-1.11%
Sep 17, 2026	45.03	45.03	45.03	45.03	45.03	0.38%
Sep 16, 2026	44.86	44.86	44.86	44.86	44.86	-1.04%
Sep 15, 2026	45.33	45.33	45.33	45.33	45.33	-0.50%
Sep 14, 2026	45.56	45.56	45.56	45.56	45.56	2.27%
Sep 11, 2026	44.55	44.55	44.55	44.55	44.55	0.72%
Sep 10, 2026	44.23	44.23	44.23	44.23	44.23	-0.34%
Sep 9, 2026	44.38	44.38	44.38	44.38	44.38	-0.05%
Sep 8, 2026	44.40	44.40	44.40	44.40	44.40	-1.84%
Sep 4, 2026	45.23	45.23	45.23	45.23	45.23	-1.55%
Sep 3, 2026	45.94	45.94	45.94	45.94	45.94	1.93%
Sep 2, 2026	45.07	45.07	45.07	45.07	45.07	0.27%
Sep 1, 2026	44.95	44.95	44.95	44.95	44.95	-2.18%
Aug 31, 2026	45.95	45.95	45.95	45.95	45.95	-0.45%
Aug 28, 2026	46.16	46.16	46.16	46.16	46.16	-0.32%
Aug 27, 2026	46.31	46.31	46.31	46.31	46.31	1.56%
Aug 26, 2026	45.60	45.60	45.60	45.60	45.60	-0.18%
Aug 25, 2026	45.68	45.68	45.68	45.68	45.68	0.13%
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%