FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	33.38	33.53	33.30	33.34	33.34	-0.30%	7,543
Aug 14, 2025	33.38	33.44	33.24	33.44	33.44	-0.39%	4,511
Aug 13, 2025	33.33	33.57	33.32	33.57	33.57	1.24%	7,311
Aug 12, 2025	32.86	33.18	32.86	33.16	33.16	1.13%	6,265
Aug 11, 2025	32.88	32.97	32.79	32.79	32.79	-0.38%	9,756
Aug 8, 2025	32.87	32.98	32.84	32.92	32.92	0.93%	8,508
Aug 7, 2025	32.86	32.96	32.56	32.61	32.61	-0.37%	7,388
Aug 6, 2025	32.67	32.83	32.63	32.73	32.73	0.10%	8,377
Aug 5, 2025	32.71	32.80	32.58	32.70	32.70	-0.06%	6,777
Aug 4, 2025	32.19	32.72	32.19	32.72	32.72	1.21%	7,064
Aug 1, 2025	32.42	32.47	32.12	32.33	32.33	-1.06%	7,405
Jul 31, 2025	32.75	33.03	32.67	32.67	32.67	-0.93%	9,323
Jul 30, 2025	33.25	33.27	32.89	32.98	32.98	-0.65%	4,544
Jul 29, 2025	33.22	33.28	33.12	33.19	33.19	-0.01%	2,527
Jul 28, 2025	33.29	33.31	33.11	33.20	33.20	-0.36%	11,527
Jul 25, 2025	33.27	33.36	33.13	33.32	33.32	0.08%	6,439
Jul 24, 2025	33.28	33.40	33.28	33.29	33.29	-0.22%	7,737
Jul 23, 2025	33.16	33.41	33.16	33.37	33.37	0.88%	5,473
Jul 22, 2025	32.75	33.08	32.75	33.08	33.08	1.19%	9,542
Jul 21, 2025	32.70	32.89	32.69	32.69	32.69	-0.02%	5,561
Jul 18, 2025	32.76	32.92	32.59	32.69	32.69	-0.27%	5,045
Jul 17, 2025	32.51	32.78	32.51	32.78	32.78	0.40%	9,624
Jul 16, 2025	32.48	32.65	32.45	32.65	32.65	0.46%	4,207
Jul 15, 2025	32.86	33.01	32.50	32.50	32.50	-1.34%	6,606
Jul 14, 2025	32.90	32.97	32.80	32.94	32.94	0.06%	8,189
Jul 11, 2025	32.89	32.92	32.84	32.92	32.92	-0.32%	2,539
Jul 10, 2025	32.86	33.20	32.86	33.03	33.03	0.32%	11,427
Jul 9, 2025	32.87	33.00	32.76	32.92	32.92	-	3,790
Jul 8, 2025	32.80	32.95	32.73	32.92	32.92	0.38%	5,173
Jul 7, 2025	33.05	33.10	32.71	32.80	32.80	-0.94%	7,751
Jul 3, 2025	33.06	33.18	33.00	33.11	33.11	0.50%	7,929
Jul 2, 2025	32.87	32.96	32.66	32.94	32.94	-0.54%	26,960
Jul 1, 2025	32.75	33.24	32.72	33.12	33.12	1.16%	23,831
Jun 30, 2025	32.58	32.83	32.58	32.74	32.74	0.24%	12,214
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