FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	32.69	32.78	32.55	32.66	32.66	0.18%	15,611
Jun 26, 2025	32.40	32.60	32.40	32.60	32.60	0.83%	12,887
Jun 25, 2025	32.48	32.48	32.28	32.33	32.33	-0.50%	4,932
Jun 24, 2025	32.40	32.50	32.40	32.49	32.49	0.42%	4,220
Jun 23, 2025	32.30	32.41	32.07	32.36	32.36	0.56%	10,506
Jun 20, 2025	32.32	32.32	32.10	32.18	32.18	-0.20%	6,463
Jun 18, 2025	32.48	32.48	32.24	32.24	32.09	-0.07%	7,522
Jun 17, 2025	32.34	32.39	32.23	32.26	32.11	-0.46%	4,463
Jun 16, 2025	32.24	32.58	32.24	32.41	32.26	0.39%	5,253
Jun 13, 2025	32.36	32.53	32.26	32.28	32.13	-0.82%	3,220
Jun 12, 2025	32.37	32.55	32.35	32.55	32.39	0.69%	8,784
Jun 11, 2025	32.41	32.41	32.28	32.33	32.17	-0.23%	2,761
Jun 10, 2025	32.31	32.44	32.31	32.40	32.25	0.30%	5,325
Jun 9, 2025	32.38	32.38	32.19	32.31	32.15	-0.20%	15,385
Jun 6, 2025	32.24	32.41	32.22	32.37	32.22	1.04%	10,128
Jun 5, 2025	32.06	32.21	31.98	32.04	31.88	-0.32%	10,750
Jun 4, 2025	32.42	32.42	32.14	32.14	31.99	-0.59%	9,063
Jun 3, 2025	32.09	32.34	32.06	32.33	32.18	0.53%	7,124
Jun 2, 2025	32.15	32.16	31.93	32.16	32.01	-0.02%	3,449
May 30, 2025	32.00	32.22	32.00	32.17	32.01	0.42%	2,797
May 29, 2025	31.91	32.04	31.88	32.04	31.88	0.46%	9,876
May 28, 2025	32.19	32.19	31.88	31.89	31.74	-0.85%	17,413
May 27, 2025	32.01	32.22	31.91	32.16	32.01	1.29%	15,250
May 23, 2025	31.60	31.84	31.60	31.75	31.60	-0.34%	10,028
May 22, 2025	31.91	32.01	31.73	31.86	31.71	-0.63%	28,746
May 21, 2025	32.49	32.49	31.98	32.06	31.91	-1.59%	12,762
May 20, 2025	32.54	32.62	32.40	32.58	32.42	0.52%	12,317
May 19, 2025	32.21	32.59	32.21	32.41	32.26	0.01%	14,295
May 16, 2025	32.12	32.49	32.03	32.41	32.25	1.10%	13,671
May 15, 2025	31.71	32.05	31.71	32.05	31.90	1.12%	7,268
May 14, 2025	31.90	31.95	31.68	31.70	31.55	-0.41%	7,264
May 13, 2025	31.98	32.07	31.83	31.83	31.68	-0.80%	15,281
May 12, 2025	32.13	32.28	31.86	32.09	31.93	1.53%	16,259
May 9, 2025	31.75	31.75	31.55	31.61	31.45	0.02%	5,534
May 8, 2025	31.69	31.92	31.56	31.60	31.45	0.35%	21,681
May 7, 2025	31.32	31.49	31.26	31.49	31.34	0.81%	7,277
May 6, 2025	31.28	31.44	31.20	31.24	31.09	-0.69%	2,763
May 5, 2025	31.40	31.64	31.40	31.45	31.30	-0.37%	8,633
May 2, 2025	31.67	31.67	31.53	31.57	31.42	1.02%	4,419
May 1, 2025	31.34	31.45	31.13	31.25	31.10	0.26%	22,709
Apr 30, 2025	30.91	31.17	30.66	31.17	31.02	-0.04%	7,811
Apr 29, 2025	30.98	31.19	30.96	31.19	31.04	0.31%	4,165
Apr 28, 2025	31.07	31.17	30.82	31.09	30.94	0.66%	20,681
Apr 25, 2025	31.09	31.09	30.72	30.88	30.74	-0.36%	7,623
Apr 24, 2025	30.73	31.00	30.55	31.00	30.85	0.66%	2,319
Apr 23, 2025	31.12	31.22	30.64	30.79	30.64	0.56%	6,560
Apr 22, 2025	30.13	30.62	30.13	30.62	30.47	2.68%	8,708
Apr 21, 2025	30.01	30.17	29.62	29.82	29.68	-1.88%	27,564
Apr 17, 2025	30.20	30.59	30.17	30.39	30.25	-0.10%	8,511
Apr 16, 2025	30.62	30.89	30.38	30.42	30.27	-0.84%	5,183