FBCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.79	35.84	35.64	35.64	35.64	-	3,092
Dec 4, 2025	35.75	35.75	35.62	35.64	35.64	-0.35%	9,558
Dec 3, 2025	35.64	35.78	35.64	35.77	35.77	0.98%	8,735
Dec 2, 2025	35.59	35.59	35.34	35.42	35.42	-0.19%	11,008
Dec 1, 2025	35.63	35.72	35.49	35.49	35.49	-0.31%	7,935
Nov 28, 2025	35.50	35.60	35.50	35.60	35.60	0.33%	1,288
Nov 26, 2025	35.28	35.56	35.28	35.48	35.48	0.37%	2,413
Nov 25, 2025	34.94	35.36	34.94	35.35	35.35	1.30%	4,901
Nov 24, 2025	34.83	34.94	34.77	34.90	34.90	0.32%	10,525
Nov 21, 2025	34.27	34.92	34.27	34.79	34.79	1.84%	18,571
Nov 20, 2025	34.73	34.79	34.16	34.16	34.16	-0.74%	6,532
Nov 19, 2025	34.47	34.55	34.34	34.42	34.42	-0.25%	15,082
Nov 18, 2025	34.17	34.54	34.17	34.50	34.50	0.26%	11,431
Nov 17, 2025	34.79	34.84	34.39	34.41	34.41	-1.08%	8,754
Nov 14, 2025	34.74	34.93	34.74	34.79	34.79	-0.24%	5,032
Nov 13, 2025	35.21	35.21	34.87	34.87	34.87	-0.91%	13,378
Nov 12, 2025	35.00	35.30	35.00	35.19	35.19	0.12%	6,188
Nov 11, 2025	34.95	35.24	34.90	35.15	35.15	0.79%	17,117
Nov 10, 2025	34.80	34.90	34.60	34.88	34.88	0.84%	11,428
Nov 7, 2025	34.27	34.60	34.27	34.59	34.59	0.66%	14,610
Nov 6, 2025	34.57	34.57	34.35	34.36	34.36	-0.54%	6,891
Nov 5, 2025	34.33	34.63	34.33	34.55	34.55	0.58%	5,998
Nov 4, 2025	34.26	34.46	34.26	34.35	34.35	-0.57%	11,351
Nov 3, 2025	35.00	35.00	34.20	34.55	34.55	-0.07%	15,686
Oct 31, 2025	34.34	34.57	34.30	34.57	34.57	0.49%	11,351
Oct 30, 2025	34.26	34.73	34.26	34.40	34.40	-0.20%	23,432
Oct 29, 2025	34.59	34.71	34.47	34.47	34.47	-0.44%	12,339
Oct 28, 2025	34.77	34.77	34.62	34.62	34.62	-0.56%	4,065
Oct 27, 2025	34.62	34.82	34.62	34.82	34.82	0.64%	6,280
Oct 24, 2025	34.53	34.68	34.53	34.59	34.59	0.39%	7,462
Oct 23, 2025	34.34	34.46	34.34	34.46	34.46	0.43%	10,634
Oct 22, 2025	34.36	34.44	34.23	34.31	34.31	-0.23%	4,030
Oct 21, 2025	34.33	34.44	34.33	34.39	34.39	0.03%	5,906
Oct 20, 2025	34.25	34.43	34.25	34.38	34.38	1.06%	11,465
Oct 17, 2025	33.71	34.02	33.71	34.02	34.02	0.73%	10,932
Oct 16, 2025	34.26	34.26	33.70	33.77	33.77	-0.89%	5,606
Oct 15, 2025	34.21	34.21	33.91	34.07	34.07	0.04%	2,633
Oct 14, 2025	33.41	34.13	33.41	34.06	34.06	0.95%	6,456
Oct 13, 2025	33.42	33.80	33.42	33.74	33.74	0.92%	13,582
Oct 10, 2025	34.09	34.20	33.43	33.43	33.43	-2.09%	10,835
Oct 9, 2025	34.43	34.43	34.06	34.15	34.15	-0.78%	3,387
Oct 8, 2025	34.51	34.52	34.35	34.41	34.41	0.06%	5,162
Oct 7, 2025	34.47	34.48	34.28	34.39	34.39	-0.31%	4,662
Oct 6, 2025	34.56	34.56	34.34	34.50	34.50	0.21%	10,026
Oct 3, 2025	34.26	34.60	34.26	34.43	34.43	0.69%	7,572
Oct 2, 2025	34.20	34.26	34.11	34.19	34.19	0.11%	5,099
Oct 1, 2025	34.04	34.17	34.04	34.15	34.15	0.22%	4,518
Sep 30, 2025	33.92	34.08	33.86	34.08	34.08	0.08%	6,878
Sep 29, 2025	34.09	34.09	33.94	34.05	34.05	0.01%	11,470
Sep 26, 2025	33.88	34.05	33.88	34.05	34.05	0.72%	3,990