FCBSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	33.37	33.37	33.37	33.37	33.37	-0.15%
Apr 1, 2026	33.42	33.42	33.42	33.42	33.42	0.39%
Mar 31, 2026	33.29	33.29	33.29	33.29	33.29	2.15%
Mar 30, 2026	32.59	32.59	32.59	32.59	32.59	-0.52%
Mar 27, 2026	32.76	32.76	32.76	32.76	32.76	-0.91%
Mar 26, 2026	33.06	33.06	33.06	33.06	33.06	-0.93%
Mar 25, 2026	33.37	33.37	33.37	33.37	33.37	0.57%
Mar 24, 2026	33.18	33.18	33.18	33.18	33.18	0.39%
Mar 23, 2026	33.05	33.05	33.05	33.05	33.05	1.38%
Mar 20, 2026	32.60	32.60	32.60	32.60	32.60	-1.15%
Mar 19, 2026	32.98	32.98	32.98	32.98	32.98	-0.09%
Mar 18, 2026	33.01	33.01	33.01	33.01	33.01	-1.46%
Mar 17, 2026	33.50	33.50	33.50	33.50	33.50	0.72%
Mar 16, 2026	33.26	33.26	33.26	33.26	33.26	0.54%
Mar 13, 2026	33.08	33.08	33.08	33.08	33.08	-0.21%
Mar 12, 2026	33.15	33.15	33.15	33.15	33.15	-2.15%
Mar 11, 2026	33.88	33.88	33.88	33.88	33.88	-0.15%
Mar 10, 2026	33.93	33.93	33.93	33.93	33.93	-0.64%
Mar 9, 2026	34.15	34.15	34.15	34.15	34.15	-0.15%
Mar 6, 2026	34.20	34.20	34.20	34.20	34.20	-1.89%
Mar 5, 2026	34.86	34.86	34.86	34.86	34.86	-1.41%
Mar 4, 2026	35.36	35.36	35.36	35.36	35.36	0.08%
Mar 3, 2026	35.33	35.33	35.33	35.33	35.33	-1.45%
Mar 2, 2026	35.85	35.85	35.85	35.85	35.85	-0.19%
Feb 27, 2026	35.92	35.92	35.92	35.92	35.92	-0.72%
Feb 26, 2026	36.18	36.18	36.18	36.18	36.18	0.42%
Feb 25, 2026	36.03	36.03	36.03	36.03	36.03	-0.08%
Feb 24, 2026	36.06	36.06	36.06	36.06	36.06	0.78%
Feb 23, 2026	35.78	35.78	35.78	35.78	35.78	-1.43%
Feb 20, 2026	36.30	36.30	36.30	36.30	36.30	0.44%
Feb 19, 2026	36.14	36.14	36.14	36.14	36.14	-0.39%
Feb 18, 2026	36.28	36.28	36.28	36.28	36.28	0.19%
Feb 17, 2026	36.21	36.21	36.21	36.21	36.21	-0.08%
Feb 13, 2026	36.24	36.24	36.24	36.24	36.24	0.72%
Feb 12, 2026	35.98	35.98	35.98	35.98	35.98	-0.88%
Feb 11, 2026	36.30	36.30	36.30	36.30	36.30	0.33%
Feb 10, 2026	36.18	36.18	36.18	36.18	36.18	0.44%
Feb 9, 2026	36.02	36.02	36.02	36.02	36.02	0.06%
Feb 6, 2026	36.00	36.00	36.00	36.00	36.00	2.21%
Feb 5, 2026	35.22	35.22	35.22	35.22	35.22	-0.76%
Feb 4, 2026	35.49	35.49	35.49	35.49	35.49	1.63%
Feb 3, 2026	34.92	34.92	34.92	34.92	34.92	0.03%
Feb 2, 2026	34.91	34.91	34.91	34.91	34.91	0.63%
Jan 30, 2026	34.69	34.69	34.69	34.69	34.69	-0.09%
Jan 29, 2026	34.72	34.72	34.72	34.72	34.72	-0.17%
Jan 28, 2026	34.78	34.78	34.78	34.78	34.78	-0.20%
Jan 27, 2026	34.85	34.85	34.85	34.85	34.85	-0.03%
Jan 26, 2026	34.86	34.86	34.86	34.86	34.86	0.11%
Jan 23, 2026	34.82	34.82	34.82	34.82	34.82	-0.66%
Jan 22, 2026	35.05	35.05	35.05	35.05	35.05	-0.11%