FBSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	36.52	36.52	36.52	36.52	-	-
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%
Mar 9, 2026	41.18	41.18	41.18	41.18	36.92	-0.56%
Mar 6, 2026	41.41	41.41	41.41	41.41	37.12	-0.07%
Mar 5, 2026	41.44	41.44	41.44	41.44	37.15	1.42%
Mar 4, 2026	40.86	40.86	40.86	40.86	36.63	0.74%
Mar 3, 2026	40.56	40.56	40.56	40.56	36.36	0.02%
Mar 2, 2026	40.55	40.55	40.55	40.55	36.35	0.52%
Feb 27, 2026	40.34	40.34	40.34	40.34	36.16	-0.42%
Feb 26, 2026	40.51	40.51	40.51	40.51	36.32	2.12%
Feb 25, 2026	39.67	39.67	39.67	39.67	35.56	2.01%
Feb 24, 2026	38.89	38.89	38.89	38.89	34.87	1.14%
Feb 23, 2026	38.45	38.45	38.45	38.45	34.47	-6.08%
Feb 20, 2026	40.94	40.94	40.94	40.94	36.70	-0.46%
Feb 19, 2026	41.13	41.13	41.13	41.13	36.87	-0.87%
Feb 18, 2026	41.49	41.49	41.49	41.49	37.20	0.92%