FCBBF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	25.63	25.63	25.63	25.63	25.63	17.13%	104
Apr 13, 2026	22.80	22.80	22.80	22.80	21.88	11.49%	1,800
Mar 13, 2026	20.45	20.45	20.45	20.45	19.63	-7.05%	7,800
Feb 18, 2026	22.00	22.00	22.00	22.00	21.11	-8.33%	1,979
Dec 2, 2025	24.00	24.00	24.00	24.00	23.03	-0.37%	100
Nov 7, 2025	24.09	24.09	24.09	24.09	23.12	7.23%	1,255
Sep 16, 2025	22.47	22.47	22.47	22.47	21.56	3.48%	196
Jul 25, 2025	21.71	21.71	21.71	21.71	20.84	9.56%	167
Mar 6, 2025	20.64	20.64	20.64	20.64	19.02	42.54%	6,789
Aug 7, 2024	14.48	14.48	14.48	14.48	13.34	-3.47%	1,087
Jun 17, 2024	15.00	15.00	15.00	15.00	13.82	15.83%	427
May 1, 2024	12.95	12.95	12.95	12.95	11.93	-6.77%	2,056
Feb 8, 2024	13.89	13.89	13.89	13.89	12.80	9.37%	235
Jan 25, 2024	12.70	12.70	12.70	12.70	11.70	1.60%	554
Dec 7, 2023	12.50	12.50	12.50	12.50	11.52	7.66%	128
Oct 19, 2023	11.61	11.61	11.61	11.61	10.70	8.92%	3,026
Oct 10, 2023	10.66	10.66	10.66	10.66	9.82	-20.74%	1,362
Aug 30, 2023	13.45	13.45	13.45	13.45	12.39	-2.88%	184
May 12, 2023	13.85	13.85	13.85	13.85	12.76	-0.77%	4,793
May 9, 2023	13.96	13.96	13.96	13.96	12.86	6.70%	5,538
May 1, 2023	13.08	13.08	13.08	13.08	12.05	-26.10%	502
Jan 13, 2023	17.70	17.70	17.70	17.70	16.31	48.12%	670
Oct 14, 2022	11.95	11.95	11.95	11.95	11.01	-1.73%	2,500
Sep 28, 2022	12.16	12.16	12.16	12.16	11.20	0.75%	3,026
Aug 18, 2022	12.07	12.07	12.07	12.07	11.12	3.61%	2,046
Jul 27, 2022	11.65	11.65	11.65	11.65	10.73	-1.69%	148
Jul 19, 2022	11.85	11.85	11.85	11.85	10.92	-	409
Jul 12, 2022	11.85	11.85	11.85	11.85	10.92	-0.88%	409
Jul 7, 2022	11.96	11.96	11.96	11.96	11.01	-	409
Jul 6, 2022	11.96	11.96	11.96	11.96	11.02	2.96%	409
Jul 5, 2022	11.61	11.61	11.61	11.61	10.70	-12.98%	138,648
May 20, 2022	13.34	13.34	13.34	13.34	12.29	-	2,006
May 17, 2022	13.34	13.34	13.34	13.34	12.29	-3.66%	2,006
May 3, 2022	13.85	13.85	13.85	13.85	12.76	-6.91%	456
Apr 22, 2022	14.88	14.88	14.88	14.88	13.71	3.85%	545
Mar 4, 2022	14.33	14.33	14.33	14.33	13.20	-7.27%	3,944
Mar 3, 2022	15.45	15.45	15.45	15.45	14.24	-7.40%	119
Jan 31, 2022	16.69	16.69	16.69	16.69	15.37	3.06%	2,783
Jan 25, 2022	16.19	16.19	16.19	16.19	14.92	-5.98%	175
Dec 30, 2021	17.22	17.22	17.22	17.22	15.87	-1.12%	277
Dec 29, 2021	17.42	17.42	17.42	17.42	16.05	2.15%	792
Dec 22, 2021	17.05	17.05	17.05	17.05	15.71	-2.51%	4,541
Dec 2, 2021	17.49	17.49	17.49	17.49	16.11	-0.92%	32,776
Dec 1, 2021	17.65	17.65	17.65	17.65	16.26	-6.94%	325
Nov 22, 2021	18.97	18.97	18.97	18.97	17.48	-0.96%	105,816
Aug 11, 2021	19.15	19.15	19.15	19.15	17.64	11.73%	250
Apr 26, 2021	17.14	17.14	17.14	17.14	15.79	-3.71%	250
Feb 17, 2021	17.80	17.80	17.80	17.80	16.40	10.24%	1,200
Jan 22, 2021	16.15	16.15	16.14	16.15	14.88	9.84%	2,000