FBCV(FBCV)
FBCV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $40.43 | $40.52 | $40.33 | $40.42 | 7,703 |
| 7/9/2026 | $40.27 | $40.41 | $40.07 | $40.24 | 11,904 |
| 7/8/2026 | $40.29 | $40.44 | $40.00 | $40.17 | 9,004 |
| 7/7/2026 | $40.40 | $40.79 | $40.40 | $40.60 | 8,015 |
| 7/6/2026 | $40.46 | $40.52 | $40.24 | $40.41 | 9,615 |
| 7/2/2026 | $40.21 | $40.49 | $40.15 | $40.44 | 7,100 |
| 7/1/2026 | $39.81 | $40.34 | $39.81 | $40.07 | 7,849 |
| 6/30/2026 | $39.71 | $39.99 | $39.68 | $39.82 | 6,745 |
| 6/29/2026 | $39.57 | $39.96 | $39.57 | $39.79 | 16,949 |
| 6/26/2026 | $39.49 | $39.70 | $39.46 | $39.52 | 12,219 |
| 6/25/2026 | $39.36 | $39.85 | $39.36 | $39.51 | 2,516 |
| 6/24/2026 | $39.02 | $39.29 | $39.02 | $39.08 | 6,000 |
| 6/23/2026 | $39.02 | $39.25 | $38.94 | $39.10 | 14,342 |
| 6/22/2026 | $39.17 | $39.39 | $39.15 | $39.26 | 11,600 |
| 6/18/2026 | $39.23 | $39.32 | $39.08 | $39.22 | 16,900 |
| 6/17/2026 | $39.66 | $39.76 | $39.17 | $39.17 | 7,000 |
| 6/16/2026 | $39.66 | $39.89 | $39.65 | $39.66 | 6,942 |
| 6/15/2026 | $39.58 | $39.86 | $39.58 | $39.59 | 7,600 |
| 6/12/2026 | $39.30 | $39.58 | $39.24 | $39.45 | 6,200 |
| 6/11/2026 | $38.83 | $39.28 | $38.76 | $39.21 | 10,000 |
| 6/10/2026 | $39.05 | $39.21 | $38.70 | $38.70 | 14,806 |
| 6/9/2026 | $39.08 | $39.27 | $38.61 | $39.06 | 5,400 |
| 6/8/2026 | $38.98 | $39.18 | $38.95 | $38.96 | 4,532 |
| 6/5/2026 | $39.26 | $39.38 | $38.88 | $39.00 | 16,306 |
| 6/4/2026 | $39.03 | $39.52 | $39.03 | $39.36 | 13,540 |
| 6/3/2026 | $39.07 | $39.15 | $39.01 | $39.06 | 3,519 |
| 6/2/2026 | $38.93 | $39.24 | $38.84 | $39.13 | 13,249 |
| 6/1/2026 | $38.93 | $39.06 | $38.83 | $39.00 | 9,902 |
| 5/29/2026 | $39.12 | $39.25 | $39.09 | $39.09 | 2,200 |
| 5/28/2026 | $39.27 | $39.28 | $39.12 | $39.22 | 21,160 |
| 5/27/2026 | $39.19 | $39.45 | $39.18 | $39.25 | 3,528 |
| 5/26/2026 | $39.12 | $39.25 | $39.10 | $39.20 | 5,800 |
| 5/22/2026 | $39.00 | $39.15 | $39.00 | $39.05 | 5,700 |
| 5/21/2026 | $38.35 | $38.89 | $38.35 | $38.82 | 6,734 |
| 5/20/2026 | $38.51 | $38.76 | $38.51 | $38.72 | 5,114 |
| 5/19/2026 | $38.49 | $38.65 | $38.47 | $38.47 | 4,107 |
| 5/18/2026 | $38.47 | $38.68 | $38.47 | $38.63 | 4,200 |
| 5/15/2026 | $38.56 | $38.66 | $38.27 | $38.39 | 6,107 |
| 5/14/2026 | $38.79 | $38.84 | $38.67 | $38.69 | 15,877 |
| 5/13/2026 | $38.50 | $38.75 | $38.38 | $38.61 | 5,936 |
| 5/12/2026 | $38.56 | $38.60 | $38.28 | $38.60 | 11,313 |
| 5/11/2026 | $38.64 | $38.83 | $38.54 | $38.61 | 6,119 |
| 5/8/2026 | $38.40 | $38.73 | $38.40 | $38.62 | 55,646 |
| 5/7/2026 | $38.60 | $38.65 | $38.31 | $38.32 | 4,027 |
| 5/6/2026 | $38.53 | $38.80 | $38.53 | $38.59 | 6,500 |
| 5/5/2026 | $38.28 | $38.42 | $38.28 | $38.37 | 6,000 |
| 5/4/2026 | $38.20 | $38.35 | $37.95 | $38.02 | 9,120 |
| 5/1/2026 | $38.56 | $38.62 | $38.34 | $38.38 | 8,400 |
| 4/30/2026 | $37.99 | $38.57 | $37.99 | $38.54 | 27,411 |
| 4/29/2026 | $37.63 | $37.88 | $37.63 | $37.84 | 11,200 |
| 4/28/2026 | $37.83 | $37.85 | $37.71 | $37.71 | 52,100 |
| 4/27/2026 | $37.72 | $37.91 | $37.72 | $37.80 | 7,235 |
| 4/24/2026 | $37.62 | $37.80 | $37.58 | $37.71 | 14,100 |
| 4/23/2026 | $37.69 | $37.84 | $37.48 | $37.74 | 11,800 |
| 4/22/2026 | $37.85 | $37.85 | $37.66 | $37.68 | 1,500 |
| 4/21/2026 | $37.93 | $37.95 | $37.62 | $37.62 | 10,920 |
| 4/20/2026 | $37.86 | $37.88 | $37.75 | $37.75 | 3,441 |
| 4/17/2026 | $37.64 | $37.90 | $37.58 | $37.83 | 19,600 |
| 4/16/2026 | $37.34 | $37.54 | $37.34 | $37.51 | 4,000 |
| 4/15/2026 | $37.44 | $37.44 | $37.24 | $37.43 | 7,805 |
| 4/14/2026 | $37.39 | $37.50 | $37.24 | $37.48 | 8,702 |