Skip to main content
FB Bancorp, Inc. (FBLA)
NASDAQ: FBLA · Real-Time Price · USD
14.15
+0.10 (0.71%)
At close: Apr 28, 2026, 4:00 PM EDT
14.13
-0.02 (-0.14%)
After-hours: Apr 28, 2026, 4:00 PM EDT

FB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.1014.2314.0914.1314.130.57%132,936
Apr 27, 202613.9714.1313.9714.0514.050.29%141,417
Apr 24, 202613.9614.1113.8614.0114.01-150,176
Apr 23, 202613.9814.0613.9614.0114.010.29%80,954
Apr 22, 202613.8914.0413.8913.9713.970.29%93,381
Apr 21, 202614.0614.0713.9313.9313.93-1.14%77,208
Apr 20, 202614.0014.1914.0014.0914.090.14%52,608
Apr 17, 202614.0714.1214.0114.0714.070.64%259,249
Apr 16, 202613.9614.0313.9613.9813.98-0.21%114,769
Apr 15, 202613.9314.0313.9114.0114.01-84,362
Apr 14, 202613.9014.0813.8914.0114.010.14%102,190
Apr 13, 202614.0514.0913.9313.9913.99-0.43%43,324
Apr 10, 202614.1814.2313.9614.0514.05-0.71%111,221
Apr 9, 202613.9814.1713.9314.1514.151.14%164,269
Apr 8, 202614.0014.2513.8813.9913.99-375,653
Apr 7, 202613.8114.0013.8113.9913.991.01%155,101
Apr 6, 202613.8513.9813.8513.8513.85-0.07%89,922
Apr 2, 202613.7313.9413.6313.8613.860.29%330,947
Apr 1, 202613.8313.9113.7213.8213.820.58%165,665
Mar 31, 202613.8013.8313.6513.7413.74-0.07%262,994
Mar 30, 202613.6013.7613.5113.7513.751.93%110,563
Mar 27, 202613.4513.5513.3913.4913.49-0.22%106,813
Mar 26, 202613.4713.6313.4713.5213.52-0.44%121,465
Mar 25, 202613.6413.6713.5113.5813.580.44%116,517
Mar 24, 202613.4913.6613.3613.5213.52-0.29%181,176
Mar 23, 202613.5113.7913.4013.5613.561.88%444,026
Mar 20, 202613.2113.3413.0913.3113.310.76%475,785
Mar 19, 202613.0313.2113.0013.2113.210.76%164,163
Mar 18, 202613.1313.2413.0113.1113.11-0.68%132,460
Mar 17, 202613.2213.4113.2013.2013.20-0.23%101,831
Mar 16, 202613.0713.2513.0113.2313.232.00%312,400
Mar 13, 202613.0113.0512.8312.9712.97-103,362
Mar 12, 202612.9513.0912.9112.9712.97-0.38%115,384
Mar 11, 202613.1713.2112.9513.0213.02-1.36%156,108
Mar 10, 202613.0613.3313.0613.2013.200.46%245,217
Mar 9, 202613.0913.1512.8813.1413.14-0.68%92,346
Mar 6, 202613.1413.2513.0113.2313.230.15%109,910
Mar 5, 202613.1013.2613.1013.2113.210.61%131,382
Mar 4, 202613.2613.2813.1313.1313.13-0.45%122,094
Mar 3, 202613.0713.2713.0713.1913.19-0.30%62,530
Mar 2, 202613.1213.2613.0413.2313.230.46%63,193
Feb 27, 202613.1713.3113.1613.1713.17-0.75%156,958
Feb 26, 202613.3713.4913.0613.2713.27-0.60%182,557
Feb 25, 202613.1513.3513.1513.3513.351.75%76,187
Feb 24, 202613.0613.1913.0513.1213.120.61%35,404
Feb 23, 202613.2813.3512.9513.0413.04-1.73%116,152
Feb 20, 202613.2413.3813.1813.2713.270.30%45,763
Feb 19, 202613.2213.2813.1613.2313.23-0.60%28,383
Feb 18, 202613.5813.7013.2313.3113.31-2.35%37,633
Feb 17, 202613.4513.9013.4013.6313.631.34%57,062
Feb 13, 202613.3513.5013.2913.4513.450.22%44,255
Feb 12, 202613.6413.6813.2613.4213.42-1.11%69,194
Feb 11, 202613.7913.8413.5713.5713.57-1.45%56,788
Feb 10, 202613.8714.0013.7013.7713.77-0.51%98,516
Feb 9, 202613.7313.9113.5013.8413.841.39%181,515
Feb 6, 202613.6713.7513.5413.6513.650.37%172,709
Feb 5, 202613.3013.6113.2713.6013.602.41%163,312
Feb 4, 202613.2513.4513.2213.2813.280.38%161,854
Feb 3, 202613.1613.2613.0513.2313.230.68%105,760
Feb 2, 202613.0213.1512.9613.1413.141.39%100,985
Jan 30, 202612.9413.0012.8712.9612.960.08%103,795
Jan 29, 202612.7412.9612.7012.9512.952.70%78,690
Jan 28, 202612.7212.7212.6112.6112.61-1.18%72,856
Jan 27, 202612.7112.8112.7112.7612.760.16%48,523
Jan 26, 202612.7512.8612.7112.7412.74-0.47%40,460
Jan 23, 202612.8312.9012.6812.8012.80-0.78%56,862
Jan 22, 202612.8412.9512.8412.9012.900.55%53,444
Jan 21, 202612.5512.8312.5512.8312.832.23%51,561
Jan 20, 202612.6812.8012.5512.5512.55-1.65%59,073
Jan 16, 202612.9212.9512.7612.7612.76-1.31%64,029
Jan 15, 202612.7612.9712.7612.9312.931.33%116,727
Jan 14, 202612.8412.8912.7612.7612.76-1.01%88,480
Jan 13, 202613.0413.1212.8812.8912.89-1.68%128,969
Jan 12, 202613.0213.1713.0213.1113.11-96,863
Jan 9, 202613.0713.2213.0713.1113.110.15%112,352
Jan 8, 202613.0013.2012.9413.0913.09-0.08%69,394
Jan 7, 202613.0213.2013.0113.1013.10-117,643
Jan 6, 202613.0713.2113.0613.1013.100.23%106,391
Jan 5, 202612.8713.2312.8713.0713.071.24%199,635
Jan 2, 202612.8712.9512.8312.9112.910.47%143,026
Dec 31, 202512.9412.9612.8512.8512.85-0.39%89,341
Dec 30, 202512.8713.0112.8712.9012.90-0.62%102,093
Dec 29, 202513.0313.1612.9712.9812.98-0.92%118,029
Dec 26, 202513.1313.1812.9613.1013.100.08%65,391
Dec 24, 202513.0813.1613.0713.0913.090.38%52,984
Dec 23, 202512.9813.1312.4413.0413.04-0.15%117,780
Dec 22, 202513.0813.1813.0313.0613.06-0.15%105,438
Dec 19, 202513.2213.2213.0013.0813.08-0.91%221,169
Dec 18, 202513.2513.2913.2013.2013.20-0.23%100,399
Dec 17, 202513.1913.2413.1513.2313.230.38%54,834
Dec 16, 202513.1813.2513.1413.1813.18-0.45%85,827
Dec 15, 202513.1713.2612.7913.2413.241.15%131,773
Dec 12, 202513.1213.2112.9613.0913.09-0.08%78,511
Dec 11, 202513.1813.2413.0313.1013.10-0.46%150,501
Dec 10, 202512.9213.2012.9213.1613.161.08%126,447
Dec 9, 202513.0513.1712.8913.0213.02-0.15%134,080
Dec 8, 202512.8613.2112.7913.0413.041.40%771,767
Dec 5, 202512.8512.9512.8212.8612.86-0.16%103,942
Dec 4, 202512.8912.9712.8712.8812.88-97,171
Dec 3, 202512.6612.8912.6512.8812.882.14%184,479