FB Bancorp, Inc. (FBLA)
NASDAQ: FBLA · Real-Time Price · USD
13.23
+0.02 (0.15%)
Mar 6, 2026, 4:00 PM EST - Market closed
FB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.14 | 13.25 | 13.01 | 13.23 | 13.23 | 0.15% | 109,910 |
| Mar 5, 2026 | 13.10 | 13.26 | 13.10 | 13.21 | 13.21 | 0.61% | 131,382 |
| Mar 4, 2026 | 13.26 | 13.28 | 13.13 | 13.13 | 13.13 | -0.45% | 122,094 |
| Mar 3, 2026 | 13.07 | 13.27 | 13.07 | 13.19 | 13.19 | -0.30% | 62,493 |
| Mar 2, 2026 | 13.12 | 13.26 | 13.04 | 13.23 | 13.23 | 0.46% | 63,193 |
| Feb 27, 2026 | 13.17 | 13.31 | 13.16 | 13.17 | 13.17 | -0.75% | 156,958 |
| Feb 26, 2026 | 13.37 | 13.49 | 13.06 | 13.27 | 13.27 | -0.60% | 182,557 |
| Feb 25, 2026 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | 1.75% | 76,187 |
| Feb 24, 2026 | 13.06 | 13.19 | 13.05 | 13.12 | 13.12 | 0.61% | 35,404 |
| Feb 23, 2026 | 13.28 | 13.35 | 12.95 | 13.04 | 13.04 | -1.73% | 116,152 |
| Feb 20, 2026 | 13.24 | 13.38 | 13.18 | 13.27 | 13.27 | 0.30% | 45,763 |
| Feb 19, 2026 | 13.22 | 13.28 | 13.16 | 13.23 | 13.23 | -0.60% | 28,383 |
| Feb 18, 2026 | 13.58 | 13.70 | 13.23 | 13.31 | 13.31 | -2.35% | 37,633 |
| Feb 17, 2026 | 13.45 | 13.90 | 13.40 | 13.63 | 13.63 | 1.34% | 57,058 |
| Feb 13, 2026 | 13.35 | 13.50 | 13.29 | 13.45 | 13.45 | 0.22% | 44,255 |
| Feb 12, 2026 | 13.64 | 13.68 | 13.26 | 13.42 | 13.42 | -1.11% | 69,194 |
| Feb 11, 2026 | 13.79 | 13.84 | 13.57 | 13.57 | 13.57 | -1.45% | 56,787 |
| Feb 10, 2026 | 13.87 | 14.00 | 13.70 | 13.77 | 13.77 | -0.51% | 98,516 |
| Feb 9, 2026 | 13.73 | 13.91 | 13.50 | 13.84 | 13.84 | 1.39% | 170,971 |
| Feb 6, 2026 | 13.67 | 13.75 | 13.54 | 13.65 | 13.65 | 0.37% | 172,709 |
| Feb 5, 2026 | 13.30 | 13.61 | 13.27 | 13.60 | 13.60 | 2.41% | 163,293 |
| Feb 4, 2026 | 13.25 | 13.45 | 13.22 | 13.28 | 13.28 | 0.38% | 161,854 |
| Feb 3, 2026 | 13.16 | 13.26 | 13.05 | 13.23 | 13.23 | 0.68% | 104,650 |
| Feb 2, 2026 | 13.02 | 13.15 | 12.96 | 13.14 | 13.14 | 1.39% | 100,949 |
| Jan 30, 2026 | 12.94 | 13.00 | 12.87 | 12.96 | 12.96 | 0.08% | 102,685 |
| Jan 29, 2026 | 12.74 | 12.96 | 12.70 | 12.95 | 12.95 | 2.70% | 77,582 |
| Jan 28, 2026 | 12.72 | 12.72 | 12.61 | 12.61 | 12.61 | -1.18% | 72,856 |
| Jan 27, 2026 | 12.71 | 12.81 | 12.71 | 12.76 | 12.76 | 0.16% | 45,021 |
| Jan 26, 2026 | 12.75 | 12.86 | 12.71 | 12.74 | 12.74 | -0.47% | 37,076 |
| Jan 23, 2026 | 12.83 | 12.90 | 12.68 | 12.80 | 12.80 | -0.78% | 56,862 |
| Jan 22, 2026 | 12.84 | 12.95 | 12.84 | 12.90 | 12.90 | 0.55% | 51,473 |
| Jan 21, 2026 | 12.55 | 12.83 | 12.55 | 12.83 | 12.83 | 2.23% | 51,561 |
| Jan 20, 2026 | 12.68 | 12.80 | 12.55 | 12.55 | 12.55 | -1.65% | 57,824 |
| Jan 16, 2026 | 12.92 | 12.95 | 12.76 | 12.76 | 12.76 | -1.31% | 64,029 |
| Jan 15, 2026 | 12.76 | 12.97 | 12.76 | 12.93 | 12.93 | 1.33% | 116,720 |
| Jan 14, 2026 | 12.84 | 12.89 | 12.76 | 12.76 | 12.76 | -1.01% | 70,751 |
| Jan 13, 2026 | 13.04 | 13.12 | 12.88 | 12.89 | 12.89 | -1.68% | 128,960 |
| Jan 12, 2026 | 13.02 | 13.17 | 13.02 | 13.11 | 13.11 | - | 96,863 |
| Jan 9, 2026 | 13.07 | 13.22 | 13.07 | 13.11 | 13.11 | 0.15% | 112,344 |
| Jan 8, 2026 | 13.00 | 13.20 | 12.94 | 13.09 | 13.09 | -0.08% | 69,386 |
| Jan 7, 2026 | 13.02 | 13.20 | 13.01 | 13.10 | 13.10 | - | 117,643 |
| Jan 6, 2026 | 13.07 | 13.21 | 13.06 | 13.10 | 13.10 | 0.23% | 106,391 |
| Jan 5, 2026 | 12.87 | 13.23 | 12.87 | 13.07 | 13.07 | 1.24% | 199,635 |
| Jan 2, 2026 | 12.87 | 12.95 | 12.83 | 12.91 | 12.91 | 0.47% | 143,026 |
| Dec 31, 2025 | 12.94 | 12.96 | 12.85 | 12.85 | 12.85 | -0.39% | 89,341 |
| Dec 30, 2025 | 12.87 | 13.01 | 12.87 | 12.90 | 12.90 | -0.62% | 102,093 |
| Dec 29, 2025 | 13.03 | 13.16 | 12.97 | 12.98 | 12.98 | -0.92% | 118,020 |
| Dec 26, 2025 | 13.13 | 13.18 | 12.96 | 13.10 | 13.10 | 0.08% | 65,391 |
| Dec 24, 2025 | 13.08 | 13.16 | 13.07 | 13.09 | 13.09 | 0.38% | 52,984 |
| Dec 23, 2025 | 12.98 | 13.13 | 12.44 | 13.04 | 13.04 | -0.15% | 117,780 |
| Dec 22, 2025 | 13.08 | 13.18 | 13.03 | 13.06 | 13.06 | -0.15% | 105,438 |
| Dec 19, 2025 | 13.22 | 13.22 | 13.00 | 13.08 | 13.08 | -0.91% | 221,169 |
| Dec 18, 2025 | 13.25 | 13.29 | 13.20 | 13.20 | 13.20 | -0.23% | 100,030 |
| Dec 17, 2025 | 13.19 | 13.24 | 13.15 | 13.23 | 13.23 | 0.38% | 54,834 |
| Dec 16, 2025 | 13.18 | 13.25 | 13.14 | 13.18 | 13.18 | -0.45% | 85,827 |
| Dec 15, 2025 | 13.17 | 13.26 | 12.79 | 13.24 | 13.24 | 1.15% | 131,773 |
| Dec 12, 2025 | 13.12 | 13.21 | 12.96 | 13.09 | 13.09 | -0.08% | 78,511 |
| Dec 11, 2025 | 13.18 | 13.24 | 13.03 | 13.10 | 13.10 | -0.46% | 150,501 |
| Dec 10, 2025 | 12.92 | 13.20 | 12.92 | 13.16 | 13.16 | 1.08% | 126,447 |
| Dec 9, 2025 | 13.05 | 13.17 | 12.89 | 13.02 | 13.02 | -0.15% | 134,080 |
| Dec 8, 2025 | 12.86 | 13.21 | 12.79 | 13.04 | 13.04 | 1.40% | 771,767 |
| Dec 5, 2025 | 12.85 | 12.95 | 12.82 | 12.86 | 12.86 | -0.16% | 103,942 |
| Dec 4, 2025 | 12.89 | 12.97 | 12.87 | 12.88 | 12.88 | - | 97,171 |
| Dec 3, 2025 | 12.66 | 12.89 | 12.65 | 12.88 | 12.88 | 2.14% | 184,479 |
| Dec 2, 2025 | 12.65 | 12.66 | 12.56 | 12.61 | 12.61 | 0.16% | 110,766 |
| Dec 1, 2025 | 12.65 | 12.75 | 12.56 | 12.59 | 12.59 | -0.47% | 396,276 |
| Nov 28, 2025 | 12.75 | 12.75 | 12.63 | 12.65 | 12.65 | -0.78% | 60,372 |
| Nov 26, 2025 | 12.74 | 12.79 | 12.72 | 12.75 | 12.75 | 0.24% | 209,748 |
| Nov 25, 2025 | 12.49 | 12.75 | 12.48 | 12.72 | 12.72 | 1.84% | 332,312 |
| Nov 24, 2025 | 12.17 | 12.50 | 12.17 | 12.49 | 12.49 | 1.96% | 396,935 |
| Nov 21, 2025 | 11.96 | 12.33 | 11.96 | 12.25 | 12.25 | 2.42% | 206,464 |
| Nov 20, 2025 | 12.13 | 12.21 | 11.96 | 11.96 | 11.96 | -0.42% | 127,142 |
| Nov 19, 2025 | 12.02 | 12.14 | 11.97 | 12.01 | 12.01 | -0.33% | 98,794 |
| Nov 18, 2025 | 12.07 | 12.19 | 12.02 | 12.05 | 12.05 | -0.99% | 480,062 |
| Nov 17, 2025 | 12.25 | 12.39 | 12.08 | 12.17 | 12.17 | -1.06% | 142,557 |
| Nov 14, 2025 | 12.27 | 12.40 | 12.25 | 12.30 | 12.30 | 0.41% | 167,245 |
| Nov 13, 2025 | 12.24 | 12.29 | 12.20 | 12.25 | 12.25 | -0.16% | 66,691 |
| Nov 12, 2025 | 12.11 | 12.35 | 12.11 | 12.27 | 12.27 | 0.99% | 70,111 |
| Nov 11, 2025 | 12.13 | 12.16 | 12.03 | 12.15 | 12.15 | 0.50% | 69,944 |
| Nov 10, 2025 | 12.13 | 12.16 | 12.03 | 12.09 | 12.09 | 0.17% | 53,465 |
| Nov 7, 2025 | 12.08 | 12.15 | 12.01 | 12.07 | 12.07 | 0.25% | 44,880 |
| Nov 6, 2025 | 12.24 | 12.25 | 12.03 | 12.04 | 12.04 | -1.63% | 49,199 |
| Nov 5, 2025 | 12.05 | 12.25 | 12.05 | 12.24 | 12.24 | 0.41% | 95,839 |
| Nov 4, 2025 | 12.17 | 12.20 | 12.11 | 12.19 | 12.19 | - | 40,016 |
| Nov 3, 2025 | 12.10 | 12.21 | 12.08 | 12.19 | 12.19 | 0.58% | 24,798 |
| Oct 31, 2025 | 12.10 | 12.18 | 12.08 | 12.12 | 12.12 | -0.33% | 47,582 |
| Oct 30, 2025 | 12.07 | 12.20 | 12.04 | 12.16 | 12.16 | 1.16% | 92,496 |
| Oct 29, 2025 | 12.01 | 12.06 | 11.91 | 12.02 | 12.02 | 0.08% | 98,225 |
| Oct 28, 2025 | 11.98 | 12.02 | 11.95 | 12.01 | 12.01 | 0.17% | 68,304 |
| Oct 27, 2025 | 11.92 | 11.99 | 11.90 | 11.99 | 11.99 | 0.08% | 63,614 |
| Oct 24, 2025 | 12.00 | 12.10 | 11.92 | 11.98 | 11.98 | -0.17% | 125,233 |
| Oct 23, 2025 | 12.05 | 12.14 | 11.97 | 12.00 | 12.00 | -0.41% | 58,702 |
| Oct 22, 2025 | 11.98 | 12.05 | 11.96 | 12.05 | 12.05 | 0.75% | 79,628 |
| Oct 21, 2025 | 11.88 | 12.00 | 11.88 | 11.96 | 11.96 | 1.01% | 44,558 |
| Oct 20, 2025 | 11.76 | 11.85 | 11.74 | 11.84 | 11.84 | 1.28% | 26,623 |
| Oct 17, 2025 | 11.76 | 11.80 | 11.66 | 11.69 | 11.69 | -0.60% | 102,134 |
| Oct 16, 2025 | 11.97 | 11.97 | 11.74 | 11.76 | 11.76 | -1.59% | 68,286 |
| Oct 15, 2025 | 11.99 | 12.02 | 11.91 | 11.95 | 11.95 | -0.08% | 53,065 |
| Oct 14, 2025 | 11.90 | 11.99 | 11.82 | 11.96 | 11.96 | 0.17% | 39,093 |
| Oct 13, 2025 | 11.90 | 11.95 | 11.76 | 11.94 | 11.94 | 0.76% | 47,781 |