FBCG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.21	55.53	55.06	55.25	55.25	0.16%	67,906
Dec 4, 2025	55.12	55.16	54.74	55.16	55.16	0.47%	603,306
Dec 3, 2025	54.88	55.09	54.60	54.90	54.90	0.04%	35,755
Dec 2, 2025	54.98	55.40	54.74	54.88	54.88	0.35%	373,981
Dec 1, 2025	54.59	54.88	54.16	54.69	54.69	-0.05%	19,216
Nov 28, 2025	54.56	54.72	54.39	54.72	54.72	0.51%	163,446
Nov 26, 2025	54.18	54.63	54.10	54.44	54.44	1.21%	352,399
Nov 25, 2025	53.23	53.92	52.64	53.79	53.79	0.76%	390,610
Nov 24, 2025	52.38	53.49	52.37	53.39	53.39	2.88%	550,544
Nov 21, 2025	51.77	52.58	50.88	51.89	51.89	0.61%	781,102
Nov 20, 2025	54.23	54.29	51.50	51.58	51.58	-2.34%	1,086,250
Nov 19, 2025	52.47	53.33	52.32	52.81	52.81	1.07%	497,329
Nov 18, 2025	52.50	52.80	51.80	52.25	52.25	-1.38%	581,366
Nov 17, 2025	53.31	53.80	52.59	52.98	52.98	-1.01%	351,631
Nov 14, 2025	52.51	54.03	52.36	53.52	53.52	-0.07%	422,122
Nov 13, 2025	54.53	54.55	53.23	53.56	53.56	-2.59%	601,921
Nov 12, 2025	55.31	55.31	54.63	54.99	54.99	-0.03%	322,404
Nov 11, 2025	55.13	55.16	54.68	55.00	55.00	-0.72%	297,916
Nov 10, 2025	54.95	55.49	54.65	55.40	55.40	2.82%	549,680
Nov 7, 2025	53.53	53.92	52.60	53.88	53.88	-0.28%	478,510
Nov 6, 2025	55.12	55.16	53.86	54.03	54.03	-1.66%	603,604
Nov 5, 2025	54.64	55.48	54.53	54.94	54.94	0.38%	317,065
Nov 4, 2025	55.12	55.42	54.62	54.73	54.73	-2.22%	1,127,858
Nov 3, 2025	56.23	56.32	55.76	55.97	55.97	0.54%	569,045
Oct 31, 2025	56.15	56.15	55.41	55.67	55.67	0.96%	290,581
Oct 30, 2025	55.81	55.90	55.11	55.14	55.14	-2.22%	380,003
Oct 29, 2025	56.32	56.50	55.81	56.39	56.39	0.93%	467,131
Oct 28, 2025	55.69	56.08	55.38	55.87	55.87	0.94%	642,928
Oct 27, 2025	55.11	55.41	54.87	55.35	55.35	1.91%	560,888
Oct 24, 2025	54.15	54.47	53.87	54.31	54.31	1.32%	334,200
Oct 23, 2025	53.03	53.70	53.03	53.60	53.60	1.27%	472,580
Oct 22, 2025	53.44	53.55	52.37	52.93	52.93	-1.14%	555,038
Oct 21, 2025	53.61	53.74	53.38	53.54	53.54	-0.09%	420,573
Oct 20, 2025	53.43	53.78	53.18	53.59	53.59	0.92%	431,934
Oct 17, 2025	52.71	53.23	52.43	53.10	53.10	0.13%	379,155
Oct 16, 2025	53.49	53.73	52.60	53.03	53.03	-0.28%	413,893
Oct 15, 2025	53.44	53.63	52.62	53.18	53.18	0.64%	572,946
Oct 14, 2025	52.72	53.33	52.03	52.84	52.84	-1.12%	344,514
Oct 13, 2025	53.23	53.49	53.00	53.44	53.44	2.24%	340,760
Oct 10, 2025	54.30	54.52	52.22	52.27	52.27	-3.62%	873,071
Oct 9, 2025	54.32	54.34	53.98	54.24	54.24	-0.05%	308,772
Oct 8, 2025	53.79	54.27	53.76	54.26	54.26	1.38%	457,288
Oct 7, 2025	53.94	54.01	53.33	53.52	53.52	-0.52%	421,723
Oct 6, 2025	53.85	54.14	53.65	53.80	53.80	0.20%	336,967
Oct 3, 2025	54.06	54.10	53.46	53.70	53.70	-0.45%	477,792
Oct 2, 2025	54.04	54.21	53.71	53.94	53.94	0.43%	1,042,401
Oct 1, 2025	53.23	53.84	53.16	53.71	53.71	0.09%	333,517
Sep 30, 2025	53.48	53.68	53.18	53.66	53.66	0.32%	301,482
Sep 29, 2025	53.49	53.75	53.32	53.49	53.49	0.60%	258,395
Sep 26, 2025	53.11	53.19	52.68	53.17	53.17	0.49%	277,063