Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FBCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 39.48 | -0.08 | -0.20% | 39.59 | 39.65 | 39.30 | 193,052 |
| May 16 2024 | 39.56 | -0.19 | -0.48% | 39.85 | 39.85 | 39.50 | 905,597 |
| May 15 2024 | 39.75 | 0.70 | 1.79% | 39.36 | 39.75 | 39.1543 | 583,714 |
| May 14 2024 | 39.05 | 0.19 | 0.49% | 38.77 | 39.1499 | 38.75 | 198,269 |
| May 13 2024 | 38.86 | 0.05 | 0.13% | 38.99 | 38.99 | 38.65 | 283,771 |
| May 10 2024 | 38.81 | -0.04 | -0.10% | 39.06 | 39.10 | 38.67 | 269,917 |
| May 09 2024 | 38.85 | 0.11 | 0.28% | 38.80 | 38.89 | 38.55 | 278,538 |
| May 08 2024 | 38.74 | -0.18 | -0.46% | 38.57 | 38.8199 | 38.51 | 243,423 |
| May 07 2024 | 38.92 | -0.06 | -0.15% | 39.05 | 39.0921 | 38.78 | 437,310 |
| May 06 2024 | 38.98 | 0.70 | 1.83% | 38.51 | 38.99 | 38.43 | 731,172 |
| May 03 2024 | 38.28 | 0.64 | 1.70% | 38.21 | 38.50 | 38.07 | 789,209 |
| May 02 2024 | 37.64 | 0.73 | 1.98% | 37.23 | 37.68 | 37.00 | 531,553 |
| May 01 2024 | 36.91 | -0.18 | -0.49% | 37.02 | 37.7699 | 36.725 | 622,064 |
| Apr 30 2024 | 37.09 | -0.58 | -1.54% | 37.68 | 37.84 | 37.08 | 310,388 |
| Apr 29 2024 | 37.67 | -0.01 | -0.03% | 37.82 | 37.82 | 37.44 | 294,437 |
| Apr 26 2024 | 37.68 | 1.05 | 2.87% | 37.36 | 37.82 | 37.215 | 580,849 |
| Apr 25 2024 | 36.63 | -0.16 | -0.43% | 35.82 | 36.69 | 35.7201 | 558,849 |
| Apr 24 2024 | 36.79 | -0.18 | -0.49% | 37.27 | 37.27 | 36.59 | 249,250 |
| Apr 23 2024 | 36.97 | 0.78 | 2.16% | 36.50 | 37.00 | 36.42 | 481,229 |
| Apr 22 2024 | 36.19 | 0.44 | 1.23% | 35.94 | 36.4401 | 35.72 | 480,952 |
| Apr 19 2024 | 35.75 | -1.09 | -2.96% | 36.64 | 36.82 | 35.62 | 779,747 |
| Apr 18 2024 | 36.84 | -0.14 | -0.38% | 37.05 | 37.2999 | 36.73 | 197,103 |
| Apr 17 2024 | 36.98 | -0.38 | -1.02% | 37.63 | 37.6682 | 36.8096 | 311,740 |
| Apr 16 2024 | 37.36 | 0.13 | 0.35% | 37.27 | 37.58 | 37.1271 | 331,364 |
| Apr 15 2024 | 37.23 | -0.79 | -2.08% | 38.27 | 38.35 | 37.2143 | 444,587 |
| Apr 12 2024 | 38.02 | -0.67 | -1.73% | 38.43 | 38.43 | 37.86 | 315,144 |
| Apr 11 2024 | 38.69 | 0.65 | 1.71% | 38.24 | 38.7365 | 37.96 | 323,765 |
| Apr 10 2024 | 38.04 | -0.23 | -0.60% | 37.78 | 38.1372 | 37.70 | 386,087 |
| Apr 09 2024 | 38.27 | -0.02 | -0.05% | 38.45 | 38.47 | 37.815 | 402,394 |
| Apr 08 2024 | 38.29 | -0.03 | -0.08% | 38.47 | 38.478 | 38.18 | 319,150 |
| Apr 05 2024 | 38.32 | 0.59 | 1.56% | 37.87 | 38.46 | 37.84 | 556,814 |
| Apr 04 2024 | 37.73 | -0.56 | -1.46% | 38.81 | 38.81 | 37.71 | 764,486 |
| Apr 03 2024 | 38.29 | 0.08 | 0.21% | 38.03 | 38.50 | 38.03 | 243,178 |
| Apr 02 2024 | 38.21 | -0.35 | -0.91% | 38.10 | 38.21 | 37.82 | 378,218 |
| Apr 01 2024 | 38.56 | 0.09 | 0.23% | 38.52 | 38.85 | 38.39 | 382,150 |
| Mar 28 2024 | 38.47 | -0.11 | -0.29% | 38.49 | 38.65 | 38.41 | 339,866 |
| Mar 27 2024 | 38.58 | 0.06 | 0.16% | 38.76 | 38.795 | 38.27 | 246,320 |
| Mar 26 2024 | 38.52 | -0.18 | -0.47% | 38.89 | 38.91 | 38.4822 | 269,566 |
| Mar 25 2024 | 38.70 | -0.14 | -0.36% | 38.70 | 38.88 | 38.56 | 272,598 |
| Mar 22 2024 | 38.84 | 0.13 | 0.34% | 38.69 | 38.93 | 38.5724 | 325,768 |
| Mar 21 2024 | 38.71 | 0.08 | 0.21% | 38.98 | 38.98 | 38.68 | 385,149 |
| Mar 20 2024 | 38.63 | 0.51 | 1.34% | 38.17 | 38.64 | 38.03 | 403,630 |
| Mar 19 2024 | 38.12 | 0.25 | 0.66% | 37.74 | 38.13 | 37.44 | 308,426 |
| Mar 18 2024 | 37.87 | 0.27 | 0.72% | 38.06 | 38.37 | 37.81 | 299,381 |
| Mar 15 2024 | 37.60 | -0.45 | -1.18% | 37.78 | 37.90 | 37.53 | 247,613 |
| Mar 14 2024 | 38.05 | -0.13 | -0.34% | 38.19 | 38.3394 | 37.80 | 156,869 |
| Mar 13 2024 | 38.18 | -0.09 | -0.24% | 38.26 | 38.2999 | 38.015 | 287,658 |
| Mar 12 2024 | 38.27 | 0.77 | 2.05% | 37.76 | 38.30 | 37.49 | 474,310 |
| Mar 11 2024 | 37.50 | -0.34 | -0.90% | 37.66 | 37.7043 | 37.36 | 300,118 |
| Mar 08 2024 | 37.84 | -0.52 | -1.36% | 38.59 | 38.93 | 37.7001 | 630,834 |
| Mar 07 2024 | 38.36 | 0.69 | 1.83% | 38.00 | 38.45 | 37.88 | 320,492 |
| Mar 06 2024 | 37.67 | 0.22 | 0.59% | 37.86 | 37.8899 | 37.46 | 271,429 |
| Mar 05 2024 | 37.45 | -0.50 | -1.32% | 37.63 | 37.68 | 37.20 | 248,352 |
| Mar 04 2024 | 37.95 | -0.03 | -0.08% | 38.01 | 38.18 | 37.90 | 616,487 |
| Mar 01 2024 | 37.98 | 0.64 | 1.71% | 37.51 | 37.9987 | 37.50 | 375,398 |
| Feb 29 2024 | 37.34 | 0.41 | 1.10% | 37.22 | 37.4799 | 36.92 | 234,241 |
| Feb 28 2024 | 36.9345 | -0.21 | -0.55% | 36.99 | 37.04 | 36.79 | 216,342 |
| Feb 27 2024 | 37.14 | 0.11 | 0.30% | 37.09 | 37.21 | 36.9677 | 296,351 |
| Feb 26 2024 | 37.03 | -0.10 | -0.27% | 37.16 | 37.2099 | 37.001 | 490,316 |
| Feb 23 2024 | 37.13 | -0.03 | -0.08% | 37.40 | 37.50 | 36.9369 | 372,979 |
| Feb 22 2024 | 37.16 | 1.37 | 3.83% | 36.77 | 37.19 | 36.66 | 509,934 |
| Feb 21 2024 | 35.79 | -0.09 | -0.25% | 35.77 | 35.8299 | 35.50 | 152,225 |
| Feb 20 2024 | 35.88 | -0.54 | -1.48% | 36.28 | 36.28 | 35.6068 | 295,928 |
