FCBSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	34.73	34.73	34.73	34.73	34.73	0.32%
May 15, 2026	34.62	34.62	34.62	34.62	34.62	-1.14%
May 14, 2026	35.02	35.02	35.02	35.02	35.02	0.55%
May 13, 2026	34.83	34.83	34.83	34.83	34.83	-0.68%
May 12, 2026	35.07	35.07	35.07	35.07	35.07	-0.54%
May 11, 2026	35.26	35.26	35.26	35.26	35.26	-0.45%
May 8, 2026	35.42	35.42	35.42	35.42	35.42	0.17%
May 7, 2026	35.36	35.36	35.36	35.36	35.36	-1.42%
May 6, 2026	35.87	35.87	35.87	35.87	35.87	1.82%
May 5, 2026	35.23	35.23	35.23	35.23	35.23	0.57%
May 4, 2026	35.03	35.03	35.03	35.03	35.03	-0.82%
May 1, 2026	35.32	35.32	35.32	35.32	35.32	-0.45%
Apr 30, 2026	35.48	35.48	35.48	35.48	35.48	1.55%
Apr 29, 2026	34.94	34.94	34.94	34.94	34.94	-0.06%
Apr 28, 2026	34.96	34.96	34.96	34.96	34.96	-0.63%
Apr 27, 2026	35.18	35.18	35.18	35.18	35.18	-
Apr 24, 2026	35.18	35.18	35.18	35.18	35.18	-0.40%
Apr 23, 2026	35.32	35.32	35.32	35.32	35.32	0.91%
Apr 22, 2026	35.00	35.00	35.00	35.00	35.00	-0.43%
Apr 21, 2026	35.15	35.15	35.15	35.15	35.15	-0.57%
Apr 20, 2026	35.35	35.35	35.35	35.35	35.35	0.48%
Apr 17, 2026	35.18	35.18	35.18	35.18	35.18	1.53%
Apr 16, 2026	34.65	34.65	34.65	34.65	34.65	-
Apr 15, 2026	34.65	34.65	34.65	34.65	34.65	-0.49%
Apr 14, 2026	34.82	34.82	34.82	34.82	34.82	0.37%
Apr 13, 2026	34.69	34.69	34.69	34.69	34.69	0.84%
Apr 10, 2026	34.40	34.40	34.40	34.40	34.40	-0.58%
Apr 9, 2026	34.60	34.60	34.60	34.60	34.60	0.64%
Apr 8, 2026	34.38	34.38	34.38	34.38	34.38	2.75%
Apr 7, 2026	33.46	33.46	33.46	33.46	33.46	-0.30%
Apr 6, 2026	33.56	33.56	33.56	33.56	33.56	0.57%
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%