(FBCG)
CBOE: FBCG
· Real-Time Price · USD
51.47
-0.19 (-0.37%)
At close: Aug 15, 2025, 2:06 PM
FBCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.55 | 51.73 | 51.40 | 51.66 | 51.66 | 0.12% | 343,322 |
| Aug 13, 2025 | 51.90 | 51.98 | 51.35 | 51.60 | 51.60 | -0.14% | 556,276 |
| Aug 12, 2025 | 51.30 | 51.73 | 50.97 | 51.67 | 51.67 | 1.27% | 518,542 |
| Aug 11, 2025 | 51.13 | 51.39 | 50.87 | 51.02 | 51.02 | -0.33% | 386,500 |
| Aug 8, 2025 | 50.90 | 51.21 | 50.77 | 51.19 | 51.19 | 0.95% | 403,401 |
| Aug 7, 2025 | 50.97 | 51.18 | 50.28 | 50.71 | 50.71 | 0.18% | 410,463 |
| Aug 6, 2025 | 49.92 | 50.67 | 49.90 | 50.62 | 50.62 | 1.38% | 318,802 |
| Aug 5, 2025 | 50.37 | 50.49 | 49.83 | 49.93 | 49.93 | -0.74% | 285,223 |
| Aug 4, 2025 | 49.70 | 50.30 | 49.61 | 50.30 | 50.30 | 2.42% | 1,487,514 |
| Aug 1, 2025 | 49.52 | 49.61 | 48.86 | 49.11 | 49.11 | -2.46% | 745,400 |
| Jul 31, 2025 | 51.11 | 51.20 | 50.29 | 50.35 | 50.35 | 0.20% | 1,261,323 |
| Jul 30, 2025 | 50.18 | 50.43 | 49.90 | 50.25 | 50.25 | 0.70% | 348,000 |
| Jul 29, 2025 | 50.36 | 50.47 | 49.81 | 49.90 | 49.90 | -0.76% | 331,554 |
| Jul 28, 2025 | 50.28 | 50.32 | 50.07 | 50.28 | 50.28 | 0.52% | 348,965 |
| Jul 25, 2025 | 49.84 | 50.13 | 49.81 | 50.02 | 50.02 | 0.40% | 283,235 |
| Jul 24, 2025 | 49.89 | 49.97 | 49.62 | 49.82 | 49.82 | 0.14% | 270,547 |
| Jul 23, 2025 | 49.58 | 49.79 | 49.32 | 49.75 | 49.75 | 0.87% | 390,930 |
| Jul 22, 2025 | 49.68 | 49.68 | 48.88 | 49.32 | 49.32 | -0.58% | 294,301 |
| Jul 21, 2025 | 49.57 | 49.92 | 49.55 | 49.61 | 49.61 | 0.36% | 229,114 |
| Jul 18, 2025 | 49.61 | 49.62 | 49.20 | 49.43 | 49.43 | -0.18% | 236,612 |