Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FBCG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14 2025 | 41.39 | 1.10 | 2.73% | 40.93 | 41.39 | 40.77 | 862,492 |
| Mar 13 2025 | 40.29 | -0.96 | -2.33% | 41.12 | 41.12 | 40.04 | 397,638 |
| Mar 12 2025 | 41.25 | 0.75 | 1.85% | 41.385 | 41.64 | 40.5308 | 509,344 |
| Mar 11 2025 | 40.50 | 0.27 | 0.67% | 40.19 | 41.1087 | 39.93 | 587,473 |
| Mar 10 2025 | 40.23 | -2.06 | -4.87% | 41.29 | 41.5206 | 39.83 | 1,510,869 |
| Mar 07 2025 | 42.29 | 0.09 | 0.21% | 42.21 | 42.5754 | 41.1001 | 658,572 |
| Mar 06 2025 | 42.20 | -1.82 | -4.13% | 43.07 | 43.5137 | 42.10 | 549,519 |
| Mar 05 2025 | 44.02 | 0.73 | 1.69% | 43.54 | 44.2089 | 43.0208 | 452,982 |
| Mar 04 2025 | 43.29 | -0.37 | -0.85% | 43.02 | 44.1977 | 42.30 | 1,364,946 |
| Mar 03 2025 | 43.66 | -1.28 | -2.85% | 45.31 | 45.39 | 43.21 | 744,250 |
| Feb 28 2025 | 44.94 | 0.72 | 1.63% | 44.01 | 45.025 | 43.70 | 711,495 |
| Feb 27 2025 | 44.22 | -1.49 | -3.26% | 46.11 | 46.11 | 44.1617 | 428,226 |
| Feb 26 2025 | 45.71 | 0.44 | 0.97% | 45.63 | 46.2299 | 45.2901 | 413,613 |
| Feb 25 2025 | 45.27 | -0.66 | -1.44% | 45.79 | 45.90 | 44.785 | 624,707 |
| Feb 24 2025 | 45.93 | -0.70 | -1.50% | 46.70 | 46.9625 | 45.8001 | 459,755 |
| Feb 21 2025 | 46.63 | -1.39 | -2.89% | 48.11 | 48.11 | 46.53 | 522,429 |
| Feb 20 2025 | 48.02 | -0.46 | -0.95% | 48.38 | 48.405 | 47.6021 | 395,825 |
| Feb 19 2025 | 48.48 | 0.06 | 0.12% | 48.39 | 48.5396 | 48.0301 | 287,270 |
| Feb 18 2025 | 48.42 | -0.05 | -0.10% | 48.79 | 48.79 | 48.09 | 515,381 |
| Feb 14 2025 | 48.47 | 0.26 | 0.54% | 48.18 | 48.54 | 48.0227 | 439,081 |
| Feb 13 2025 | 48.21 | 0.78 | 1.64% | 47.69 | 48.21 | 47.4999 | 467,534 |
| Feb 12 2025 | 47.43 | -0.12 | -0.25% | 47.02 | 47.53 | 46.80 | 475,455 |
| Feb 11 2025 | 47.55 | -0.17 | -0.36% | 47.51 | 47.79 | 47.28 | 450,692 |
| Feb 10 2025 | 47.72 | 0.31 | 0.65% | 47.59 | 47.94 | 47.55 | 456,092 |
| Feb 07 2025 | 47.41 | -0.72 | -1.50% | 48.05 | 48.23 | 47.2654 | 578,039 |
| Feb 06 2025 | 48.13 | 0.51 | 1.07% | 47.87 | 48.13 | 47.6085 | 448,850 |
| Feb 05 2025 | 47.62 | 0.15 | 0.32% | 47.42 | 47.6671 | 47.16 | 434,252 |
| Feb 04 2025 | 47.47 | 0.68 | 1.45% | 47.00 | 47.55 | 46.89 | 362,855 |
| Feb 03 2025 | 46.79 | -0.61 | -1.29% | 46.11 | 47.2192 | 46.07 | 694,320 |
| Jan 31 2025 | 47.40 | -0.40 | -0.84% | 47.97 | 48.3895 | 47.3514 | 604,754 |
| Jan 30 2025 | 47.80 | 0.21 | 0.44% | 47.77 | 47.9782 | 47.1001 | 390,645 |
| Jan 29 2025 | 47.59 | -0.11 | -0.23% | 47.69 | 47.75 | 47.05 | 510,755 |
| Jan 28 2025 | 47.70 | 1.31 | 2.82% | 46.89 | 47.735 | 46.30 | 625,941 |
| Jan 27 2025 | 46.39 | -2.03 | -4.19% | 46.37 | 46.9199 | 46.01 | 1,147,172 |
| Jan 24 2025 | 48.42 | -0.13 | -0.27% | 48.83 | 48.84 | 48.24 | 549,565 |
| Jan 23 2025 | 48.55 | 0.00 | 0.00% | 48.55 | 48.55 | 48.55 | 0 |
| Jan 22 2025 | 48.55 | 0.91 | 1.91% | 48.39 | 48.5755 | 48.0318 | 769,643 |
| Jan 21 2025 | 47.64 | 0.35 | 0.74% | 47.54 | 47.7224 | 47.01 | 570,090 |
| Jan 17 2025 | 47.29 | 0.62 | 1.33% | 47.33 | 47.4199 | 46.92 | 525,909 |
| Jan 16 2025 | 46.67 | -0.16 | -0.34% | 47.27 | 47.27 | 46.65 | 428,508 |
| Jan 15 2025 | 46.83 | 0.98 | 2.14% | 46.52 | 46.99 | 46.4001 | 948,418 |
| Jan 14 2025 | 45.85 | -0.24 | -0.52% | 46.52 | 46.52 | 45.50 | 499,484 |
| Jan 13 2025 | 46.09 | -0.37 | -0.80% | 45.73 | 46.09 | 45.39 | 744,436 |
| Jan 10 2025 | 46.46 | -0.62 | -1.32% | 46.57 | 46.8299 | 45.94 | 651,146 |
| Jan 08 2025 | 47.08 | 0.03 | 0.06% | 47.15 | 47.29 | 46.70 | 596,868 |
| Jan 07 2025 | 47.05 | -1.14 | -2.37% | 48.28 | 48.4846 | 46.8977 | 626,286 |
| Jan 06 2025 | 48.19 | 0.79 | 1.67% | 47.92 | 48.43 | 47.92 | 790,298 |
| Jan 03 2025 | 47.40 | 0.86 | 1.85% | 46.86 | 47.425 | 46.56 | 838,504 |
| Jan 02 2025 | 46.54 | 0.28 | 0.61% | 46.72 | 46.9465 | 45.96 | 677,228 |
| Dec 31 2024 | 46.26 | -0.50 | -1.07% | 46.85 | 46.9399 | 46.2333 | 20,163,234 |
| Dec 30 2024 | 46.76 | -0.66 | -1.39% | 46.60 | 47.1495 | 46.36 | 494,310 |
| Dec 27 2024 | 47.42 | -0.66 | -1.37% | 47.83 | 47.83 | 46.9201 | 486,986 |
| Dec 26 2024 | 48.08 | 0.03 | 0.06% | 47.98 | 48.1999 | 47.7418 | 372,595 |
| Dec 24 2024 | 48.05 | 0.50 | 1.05% | 47.71 | 48.089 | 47.63 | 256,235 |
| Dec 23 2024 | 47.55 | 0.41 | 0.87% | 47.27 | 47.55 | 46.845 | 547,842 |
| Dec 20 2024 | 47.14 | 0.68 | 1.46% | 45.98 | 47.4653 | 45.94 | 781,645 |
| Dec 19 2024 | 46.46 | 0.02 | 0.04% | 46.99 | 46.99 | 46.395 | 720,546 |
| Dec 18 2024 | 46.44 | -1.73 | -3.59% | 48.18 | 48.31 | 46.17 | 620,034 |
| Dec 17 2024 | 48.17 | -0.14 | -0.29% | 48.10 | 48.26 | 47.76 | 424,563 |
| Dec 16 2024 | 48.31 | 0.57 | 1.19% | 47.97 | 48.41 | 47.8531 | 726,229 |
