FCBSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jan 21, 2026	35.09	35.09	35.09	35.09	35.09	1.68%
Jan 20, 2026	34.51	34.51	34.51	34.51	34.51	-1.32%
Jan 16, 2026	34.97	34.97	34.97	34.97	34.97	-0.03%
Jan 15, 2026	34.98	34.98	34.98	34.98	34.98	0.63%
Jan 14, 2026	34.76	34.76	34.76	34.76	34.76	0.55%
Jan 13, 2026	34.57	34.57	34.57	34.57	34.57	-0.06%
Jan 12, 2026	34.59	34.59	34.59	34.59	34.59	-0.17%
Jan 9, 2026	34.65	34.65	34.65	34.65	34.65	0.20%
Jan 8, 2026	34.58	34.58	34.58	34.58	34.58	1.53%
Jan 7, 2026	34.06	34.06	34.06	34.06	34.06	-1.33%
Jan 6, 2026	34.52	34.52	34.52	34.52	34.52	0.99%
Jan 5, 2026	34.18	34.18	34.18	34.18	34.18	1.54%
Jan 2, 2026	33.66	33.66	33.66	33.66	33.66	0.90%
Dec 31, 2025	33.36	33.36	33.36	33.36	33.36	-0.92%
Dec 30, 2025	33.67	33.67	33.67	33.67	33.67	-0.15%
Dec 29, 2025	33.72	33.72	33.72	33.72	33.72	-0.38%
Dec 26, 2025	33.85	33.85	33.85	33.85	33.85	0.03%
Dec 24, 2025	33.84	33.84	33.84	33.84	33.84	0.30%
Dec 23, 2025	33.74	33.74	33.74	33.74	33.74	-0.32%
Dec 22, 2025	33.85	33.85	33.85	33.85	33.85	-3.09%
Dec 19, 2025	33.61	33.61	33.61	34.93	33.61	0.06%
Dec 18, 2025	33.59	33.59	33.59	34.91	33.59	0.06%
Dec 17, 2025	33.57	33.57	33.57	34.89	33.57	0.09%
Dec 16, 2025	33.54	33.54	33.54	34.86	33.54	-0.60%
Dec 15, 2025	33.75	33.75	33.75	35.07	33.75	0.14%
Dec 12, 2025	33.70	33.70	33.70	35.02	33.70	-0.62%
Dec 11, 2025	33.91	33.91	33.91	35.24	33.91	0.83%
Dec 10, 2025	33.63	33.63	33.63	34.95	33.63	1.69%
Dec 9, 2025	33.07	33.07	33.07	34.37	33.07	0.15%
Dec 8, 2025	33.02	33.02	33.02	34.32	33.02	-0.92%
Dec 5, 2025	33.33	33.33	33.33	34.64	33.33	0.23%
Dec 4, 2025	33.26	33.26	33.26	34.56	33.26	0.29%
Dec 3, 2025	33.16	33.16	33.16	34.46	33.16	1.20%