(FBCG)
CBOE: FBCG
· Real-Time Price · USD
51.38
-0.29 (-0.56%)
At close: Sep 05, 2025, 3:20 PM
FBCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 51.97 | 51.97 | 50.90 | 51.37 | 51.37 | -0.58% | 485,722 |
| Sep 4, 2025 | 51.18 | 51.67 | 51.02 | 51.67 | 51.67 | 1.45% | 386,500 |
| Sep 3, 2025 | 50.87 | 51.16 | 50.62 | 50.93 | 50.93 | 0.73% | 624,800 |
| Sep 2, 2025 | 50.08 | 50.59 | 49.76 | 50.56 | 50.56 | -0.82% | 537,245 |
| Aug 29, 2025 | 51.51 | 51.51 | 50.78 | 50.98 | 50.98 | -1.70% | 279,337 |
| Aug 28, 2025 | 51.53 | 51.94 | 51.27 | 51.86 | 51.86 | 0.86% | 411,100 |
| Aug 27, 2025 | 51.35 | 51.52 | 51.15 | 51.42 | 51.42 | 0.12% | 316,343 |
| Aug 26, 2025 | 50.99 | 51.39 | 50.84 | 51.36 | 51.36 | 0.88% | 277,546 |
| Aug 25, 2025 | 50.95 | 51.30 | 50.80 | 50.91 | 50.91 | -0.33% | 371,541 |
| Aug 22, 2025 | 50.15 | 51.23 | 49.99 | 51.08 | 51.08 | 2.16% | 497,059 |
| Aug 21, 2025 | 50.01 | 50.32 | 49.76 | 50.00 | 50.00 | -0.46% | 222,589 |
| Aug 20, 2025 | 50.38 | 50.40 | 49.33 | 50.23 | 50.23 | -0.51% | 538,200 |
| Aug 19, 2025 | 51.55 | 51.55 | 50.46 | 50.49 | 50.49 | -2.15% | 363,257 |
| Aug 18, 2025 | 51.46 | 51.65 | 51.37 | 51.60 | 51.60 | 0.10% | 329,438 |
| Aug 15, 2025 | 51.75 | 51.75 | 51.32 | 51.55 | 51.55 | -0.21% | 214,300 |
| Aug 14, 2025 | 51.55 | 51.73 | 51.40 | 51.66 | 51.66 | 0.12% | 343,535 |
| 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 |