FBSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 12, 2026	39.22	39.22	39.22	39.22	39.22	0.28%
Jun 11, 2026	39.11	39.11	39.11	39.11	39.11	0.28%
Jun 10, 2026	39.00	39.00	39.00	39.00	39.00	-1.47%
Jun 9, 2026	39.58	39.58	39.58	39.58	39.58	0.15%
Jun 8, 2026	39.52	39.52	39.52	39.52	39.52	-0.88%
Jun 5, 2026	39.87	39.87	39.87	39.87	39.87	-1.94%
Jun 4, 2026	40.66	40.66	40.66	40.66	40.66	1.35%
Jun 3, 2026	40.12	40.12	40.12	40.12	40.12	-3.33%
Jun 2, 2026	41.50	41.50	41.50	41.50	41.50	-1.98%
Jun 1, 2026	42.34	42.34	42.34	42.34	42.34	4.31%
May 29, 2026	40.59	40.59	40.59	40.59	40.59	3.18%
May 28, 2026	39.34	39.34	39.34	39.34	39.34	2.61%
May 27, 2026	38.34	38.34	38.34	38.34	38.34	-0.18%
May 26, 2026	38.41	38.41	38.41	38.41	38.41	-0.39%
May 22, 2026	38.56	38.56	38.56	38.56	38.56	0.23%
May 21, 2026	38.47	38.47	38.47	38.47	38.47	0.89%
May 20, 2026	38.13	38.13	38.13	38.13	38.13	0.66%
May 19, 2026	37.88	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%