FBRNX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 31, 2025	91.53	91.53	91.53	91.53	91.53	-0.65%
Dec 30, 2025	92.13	92.13	92.13	92.13	92.13	-4.50%
Dec 29, 2025	92.26	92.26	92.26	96.47	92.26	-0.28%
Dec 26, 2025	92.52	92.52	92.52	96.74	92.52	-
Dec 24, 2025	92.52	92.52	92.52	96.74	92.52	0.34%
Dec 23, 2025	92.21	92.21	92.21	96.41	92.21	0.55%
Dec 22, 2025	91.70	91.70	91.70	95.88	91.70	0.84%
Dec 19, 2025	90.93	90.93	90.93	95.08	90.93	0.97%
Dec 18, 2025	90.06	90.06	90.06	94.17	90.06	1.05%
Dec 17, 2025	89.13	89.13	89.13	93.19	89.13	-1.26%
Dec 16, 2025	90.26	90.26	90.26	94.38	90.26	-0.24%
Dec 15, 2025	90.48	90.48	90.48	94.61	90.48	-0.27%
Dec 12, 2025	90.73	90.73	90.73	94.87	90.73	-1.35%
Dec 11, 2025	91.98	91.98	91.98	96.17	91.98	0.08%
Dec 10, 2025	91.90	91.90	91.90	96.09	91.90	0.80%
Dec 9, 2025	91.17	91.17	91.17	95.33	91.17	-0.05%
Dec 8, 2025	91.22	91.22	91.22	95.38	91.22	-0.10%
Dec 5, 2025	91.32	91.32	91.32	95.48	91.32	0.14%
Dec 4, 2025	91.19	91.19	91.19	95.35	91.19	0.10%
Dec 3, 2025	91.10	91.10	91.10	95.25	91.10	0.24%
Dec 2, 2025	90.88	90.88	90.88	95.02	90.88	0.14%
Dec 1, 2025	90.75	90.75	90.75	94.89	90.75	-0.48%
Nov 28, 2025	91.19	91.19	91.19	95.35	91.19	0.53%
Nov 26, 2025	90.71	90.71	90.71	94.85	90.71	0.74%
Nov 25, 2025	90.04	90.04	90.04	94.15	90.04	0.77%
Nov 24, 2025	89.36	89.36	89.36	93.43	89.36	1.76%
Nov 21, 2025	87.81	87.81	87.81	91.81	87.81	1.00%
Nov 20, 2025	86.94	86.94	86.94	90.90	86.94	-1.61%
Nov 19, 2025	88.36	88.36	88.36	92.39	88.36	0.53%
Nov 18, 2025	87.89	87.89	87.89	91.90	87.89	-0.95%
Nov 17, 2025	88.73	88.73	88.73	92.78	88.73	-0.85%
Nov 14, 2025	89.50	89.50	89.50	93.58	89.50	0.07%
Nov 13, 2025	89.43	89.43	89.43	93.51	89.43	-1.71%
Nov 12, 2025	90.99	90.99	90.99	95.14	90.99	-0.08%
Nov 11, 2025	91.07	91.07	91.07	95.22	91.07	0.15%
Nov 10, 2025	90.93	90.93	90.93	95.08	90.93	1.78%
Nov 7, 2025	89.35	89.35	89.35	93.42	89.35	0.05%
Nov 6, 2025	89.30	89.30	89.30	93.37	89.30	-0.85%
Nov 5, 2025	90.06	90.06	90.06	94.17	90.06	0.28%
Nov 4, 2025	89.82	89.82	89.82	93.91	89.81	-1.30%
Nov 3, 2025	91.00	91.00	91.00	95.15	91.00	0.35%
Oct 31, 2025	90.69	90.69	90.69	94.82	90.68	0.23%
Oct 30, 2025	90.48	90.48	90.48	94.60	90.47	-1.11%
Oct 29, 2025	91.49	91.49	91.49	95.66	91.49	0.26%
Oct 28, 2025	91.25	91.25	91.25	95.41	91.25	0.29%
Oct 27, 2025	90.98	90.98	90.98	95.13	90.98	1.42%
Oct 24, 2025	89.71	89.71	89.71	93.80	89.71	0.90%
Oct 23, 2025	88.91	88.91	88.91	92.96	88.91	0.74%
Oct 22, 2025	88.26	88.26	88.26	92.28	88.26	-0.59%
Oct 21, 2025	88.78	88.78	88.78	92.83	88.78	-0.13%