Skip to main content
FB Bancorp, Inc. (FBLA)
NASDAQ: FBLA · Real-Time Price · USD
15.30
+0.40 (2.68%)
At close: Jun 26, 2026, 4:00 PM EDT
15.30
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:31 PM EDT

FB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.8915.4614.8715.3015.302.68%605,150
Jun 25, 202614.9014.9014.7714.9014.90-0.20%47,707
Jun 24, 202614.9015.0414.8214.9314.930.27%121,403
Jun 23, 202614.6014.9214.6014.8914.892.48%104,690
Jun 22, 202614.5014.6314.4714.5314.530.28%109,920
Jun 18, 202614.5114.5114.3514.4914.490.42%142,913
Jun 17, 202614.5314.6814.3714.4314.43-0.62%87,028
Jun 16, 202614.5014.5814.3514.5214.520.48%103,687
Jun 15, 202614.4814.4814.3014.4514.450.56%59,032
Jun 12, 202614.3814.3914.2414.3714.370.14%78,058
Jun 11, 202614.5014.5014.2814.3514.350.21%55,473
Jun 10, 202614.2014.4514.1214.3214.321.06%82,691
Jun 9, 202614.1314.3314.1314.1714.170.28%51,276
Jun 8, 202614.0614.2114.0614.1314.130.36%36,110
Jun 5, 202613.9314.1913.9314.0814.080.93%64,461
Jun 4, 202613.9214.0313.8613.9513.950.58%100,958
Jun 3, 202613.9914.0013.8713.8713.87-1.21%71,324
Jun 2, 202613.8414.0613.8414.0414.041.01%81,008
Jun 1, 202614.0014.1013.7913.9013.90-0.29%69,475
May 29, 202614.0814.1413.9213.9413.94-1.34%69,845
May 28, 202614.1614.1814.0514.1314.13-0.28%48,363
May 27, 202614.2514.2914.1414.1714.17-0.56%60,453
May 26, 202614.0214.2713.9114.2514.251.64%174,716
May 22, 202614.0914.1013.9714.0214.02-64,142
May 21, 202613.9314.0213.9214.0214.020.36%89,231
May 20, 202613.9914.0613.9513.9713.97-0.14%57,797
May 19, 202614.0314.0313.9513.9913.99-0.50%61,872
May 18, 202613.9514.1113.9514.0614.060.72%84,968
May 15, 202614.0814.1013.9013.9613.96-0.92%120,783
May 14, 202614.0914.1914.0514.0914.090.64%80,670
May 13, 202613.8614.0513.8314.0014.000.57%132,525
May 12, 202614.0014.0213.8513.9213.92-0.36%67,107
May 11, 202614.1514.1513.9713.9713.97-1.27%108,531
May 8, 202614.1614.2014.1014.1514.15-0.21%70,372
May 7, 202614.1014.1913.9814.1814.181.07%81,192
May 6, 202614.0214.1513.9414.0314.030.29%116,667
May 5, 202613.8714.0513.8213.9913.990.87%91,474
May 4, 202614.0014.1013.8213.8713.87-1.07%106,936
May 1, 202614.0014.0713.9214.0214.020.29%94,393
Apr 30, 202614.0414.1313.9613.9813.98-0.50%83,673
Apr 29, 202614.0514.1514.0214.0514.05-0.57%116,986
Apr 28, 202614.1014.2314.0914.1314.130.57%132,936
Apr 27, 202613.9714.1313.9714.0514.050.29%141,417
Apr 24, 202613.9614.1113.8614.0114.01-150,188
Apr 23, 202613.9814.0613.9614.0114.010.29%80,961
Apr 22, 202613.8914.0413.8913.9713.970.29%93,387
Apr 21, 202614.0614.0713.9313.9313.93-1.14%78,278
Apr 20, 202614.0014.1914.0014.0914.090.14%52,608
Apr 17, 202614.0714.1214.0114.0714.070.64%259,258
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%102,199
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, 202614.0014.2513.8813.9913.99-375,938
Apr 7, 202613.8114.0013.8113.9913.991.01%155,105
Apr 6, 202613.8513.9813.8513.8513.85-0.07%90,122
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