FBAFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	36.42	36.42	36.42	36.42	36.42	0.75%
Jun 25, 2025	36.15	36.15	36.15	36.15	36.15	-0.14%
Jun 24, 2025	36.20	36.20	36.20	36.20	36.20	1.03%
Jun 23, 2025	35.83	35.83	35.83	35.83	35.83	0.59%
Jun 20, 2025	35.62	35.62	35.62	35.62	35.62	-0.14%
Jun 18, 2025	35.67	35.67	35.67	35.67	35.67	-0.06%
Jun 17, 2025	35.69	35.69	35.69	35.69	35.69	-0.31%
Jun 16, 2025	35.80	35.80	35.80	35.80	35.80	0.45%
Jun 13, 2025	35.64	35.64	35.64	35.64	35.64	-0.86%
Jun 12, 2025	35.95	35.95	35.95	35.95	35.95	0.39%
Jun 11, 2025	35.81	35.81	35.81	35.81	35.81	0.39%
Jun 10, 2025	35.67	35.67	35.67	35.67	35.67	0.31%
Jun 9, 2025	35.56	35.56	35.56	35.56	35.56	-0.81%
Jun 6, 2025	35.85	35.85	35.85	35.85	35.53	0.22%
Jun 5, 2025	35.77	35.77	35.77	35.77	35.45	-0.11%
Jun 4, 2025	35.81	35.81	35.81	35.81	35.49	0.34%
Jun 3, 2025	35.69	35.69	35.69	35.69	35.37	0.42%
Jun 2, 2025	35.54	35.54	35.54	35.54	35.22	0.40%
May 30, 2025	35.40	35.40	35.40	35.40	35.08	0.08%
May 29, 2025	35.37	35.37	35.37	35.37	35.05	0.31%
May 28, 2025	35.26	35.26	35.26	35.26	34.94	-0.25%
May 27, 2025	35.35	35.35	35.35	35.35	35.03	1.41%
May 23, 2025	34.86	34.86	34.86	34.86	34.55	-0.17%
May 22, 2025	34.92	34.92	34.92	34.92	34.61	0.09%
May 21, 2025	34.89	34.89	34.89	34.89	34.58	-1.11%
May 20, 2025	35.28	35.28	35.28	35.28	34.96	-0.14%
May 19, 2025	35.33	35.33	35.33	35.33	35.01	0.26%
May 16, 2025	35.24	35.24	35.24	35.24	34.92	0.43%
May 15, 2025	35.09	35.09	35.09	35.09	34.77	0.49%
May 14, 2025	34.92	34.92	34.92	34.92	34.61	-0.23%
May 13, 2025	35.00	35.00	35.00	35.00	34.68	0.29%
May 12, 2025	34.90	34.90	34.90	34.90	34.59	1.60%
May 9, 2025	34.35	34.35	34.35	34.35	34.04	-0.09%
May 8, 2025	34.38	34.38	34.38	34.38	34.07	0.15%
May 7, 2025	34.33	34.33	34.33	34.33	34.02	0.23%
May 6, 2025	34.25	34.25	34.25	34.25	33.94	-0.35%
May 5, 2025	34.37	34.37	34.37	34.37	34.06	-0.23%
May 2, 2025	34.45	34.45	34.45	34.45	34.14	0.88%
May 1, 2025	34.15	34.15	34.15	34.15	33.84	0.29%
Apr 30, 2025	34.05	34.05	34.05	34.05	33.74	0.15%
Apr 29, 2025	34.00	34.00	34.00	34.00	33.69	0.24%
Apr 28, 2025	33.92	33.92	33.92	33.92	33.61	0.27%
Apr 25, 2025	33.83	33.83	33.83	33.83	33.53	0.36%
Apr 24, 2025	33.71	33.71	33.71	33.71	33.41	1.32%
Apr 23, 2025	33.27	33.27	33.27	33.27	32.97	1.03%
Apr 22, 2025	32.93	32.93	32.93	32.93	32.63	1.35%
Apr 21, 2025	32.49	32.49	32.49	32.49	32.20	-1.46%
Apr 17, 2025	32.97	32.97	32.97	32.97	32.67	-0.24%
Apr 16, 2025	33.05	33.05	33.05	33.05	32.75	-0.93%
Apr 15, 2025	33.36	33.36	33.36	33.36	33.06	0.03%