NASDAQ : FBLA
FB Bancorp, Inc. — Price history
Financials · Banks - Regional · United States
Last price 16.7 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 242.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FB Bancorp, Inc. (FBLA) closed at 16.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.05 | 17.05 | 16.65 | 16.7 | 59,985 | -1.71% |
| 2026-10-29 | 17.38 | 17.65 | 16.88 | 16.99 | 74,061 | -1.56% |
| 2026-10-28 | 17.27 | 17.47 | 17.04 | 17.26 | 108,273 | +0.35% |
| 2026-10-27 | 17.16 | 17.31 | 16.9 | 17.2 | 108,839 | +0.17% |
| 2026-10-26 | 16.91 | 17.35 | 16.9 | 17.17 | 90,440 | +1.54% |
| 2026-10-23 | 16.67 | 16.93 | 16.58 | 16.91 | 90,654 | +1.08% |
| 2026-10-22 | 16.4 | 16.88 | 16.4 | 16.73 | 112,245 | +1.83% |
| 2026-10-21 | 16.6 | 16.6 | 16.23 | 16.43 | 60,249 | -0.73% |
| 2026-10-20 | 16.33 | 16.55 | 16.205 | 16.55 | 98,753 | +1.47% |
| 2026-10-19 | 16.45 | 16.48 | 16.19 | 16.31 | 84,819 | -0.79% |
| 2026-10-16 | 16.62 | 16.78 | 16.385 | 16.44 | 125,295 | -0.96% |
| 2026-10-15 | 17 | 17.05 | 16.54 | 16.6 | 146,783 | -1.60% |
| 2026-10-14 | 17 | 17.05 | 16.79 | 16.87 | 110,574 | -1.23% |
| 2026-10-13 | 17.13 | 17.2 | 16.89 | 17.08 | 113,554 | +0.29% |
| 2026-10-12 | 16.76 | 17.18 | 16.71 | 17.03 | 128,402 | +1.55% |
| 2026-10-09 | 17.28 | 17.28 | 16.735 | 16.77 | 131,708 | -2.78% |
| 2026-10-08 | 17.04 | 17.265 | 16.945 | 17.25 | 97,859 | +0.76% |
| 2026-10-07 | 17.26 | 17.26 | 17.05 | 17.12 | 140,071 | -0.98% |
| 2026-10-06 | 17.1 | 17.36 | 17.07 | 17.29 | 64,916 | +1.29% |
| 2026-10-05 | 16.95 | 17.172 | 16.94 | 17.07 | 68,165 | +0.65% |
| 2026-10-02 | 16.87 | 17.02 | 16.81 | 16.96 | 72,159 | +1.07% |
| 2026-10-01 | 16.48 | 16.83 | 16.41 | 16.78 | 119,859 | +1.82% |
| 2026-09-30 | 16.71 | 16.89 | 16.47 | 16.48 | 119,534 | -1.38% |
| 2026-09-29 | 16.48 | 16.805 | 16.43 | 16.71 | 89,078 | +1.58% |
| 2026-09-28 | 16.41 | 16.465 | 16.3 | 16.45 | 55,178 | -0.12% |
| 2026-09-25 | 16.31 | 16.48 | 16.29 | 16.47 | 81,298 | +1.29% |
| 2026-09-24 | 16.16 | 16.36 | 16.12 | 16.26 | 58,379 | +0.87% |
| 2026-09-23 | 16.29 | 16.29 | 16.06 | 16.12 | 96,204 | -1.23% |
| 2026-09-22 | 16.29 | 16.39 | 16.22 | 16.32 | 86,932 | +0.37% |
| 2026-09-21 | 16.16 | 16.33 | 16.16 | 16.26 | 98,396 | +0.96% |
| 2026-09-18 | 16.03 | 16.16 | 15.735 | 16.105 | 465,739 | +0.09% |
| 2026-09-17 | 16.25 | 16.25 | 16 | 16.09 | 125,418 | -0.49% |
| 2026-09-16 | 16 | 16.2 | 15.9 | 16.17 | 164,221 | +1.06% |
| 2026-09-15 | 16 | 16.015 | 15.92 | 16 | 80,079 | +0.19% |
| 2026-09-14 | 15.91 | 16.095 | 15.91 | 15.97 | 92,243 | -0.06% |
| 2026-09-11 | 16 | 16.07 | 15.75 | 15.98 | 80,171 | -0.06% |
| 2026-09-10 | 15.88 | 16 | 15.72 | 15.99 | 81,642 | +0.69% |
| 2026-09-09 | 15.89 | 15.97 | 15.75 | 15.88 | 65,557 | -0.50% |
| 2026-09-08 | 15.92 | 16 | 15.89 | 15.96 | 74,777 | -0.19% |
| 2026-09-04 | 15.83 | 16.03 | 15.78 | 15.99 | 97,539 | +1.07% |
| 2026-09-03 | 15.75 | 16 | 15.75 | 15.82 | 101,333 | +0.70% |
| 2026-09-02 | 15.67 | 15.79 | 15.62 | 15.71 | 179,830 | +0.77% |
| 2026-09-01 | 15.63 | 15.77 | 15.59 | 15.59 | 123,270 | -0.57% |
| 2026-08-31 | 15.78 | 15.88 | 15.38 | 15.68 | 87,145 | -0.38% |
| 2026-08-28 | 15.76 | 15.85 | 15.7 | 15.74 | 80,608 | +0.00% |
| 2026-08-27 | 15.85 | 16 | 15.7 | 15.74 | 212,155 | -0.51% |
| 2026-08-26 | 15.95 | 15.95 | 15.78 | 15.82 | 51,505 | -0.69% |
| 2026-08-25 | 15.94 | 15.95 | 15.795 | 15.93 | 45,976 | +0.38% |
| 2026-08-24 | 15.77 | 15.97 | 15.75 | 15.87 | 49,173 | +0.95% |
| 2026-08-21 | 15.71 | 15.8 | 15.6 | 15.72 | 75,695 | +0.77% |
| 2026-08-20 | 15.5 | 15.76 | 15.5 | 15.6 | 75,496 | +0.06% |
| 2026-08-19 | 15.75 | 15.8 | 15.57 | 15.59 | 71,160 | -1.02% |
| 2026-08-18 | 15.71 | 15.77 | 15.44 | 15.75 | 84,356 | +1.42% |
| 2026-08-17 | 15.59 | 15.77 | 15.45 | 15.53 | 98,455 | -0.83% |
| 2026-08-14 | 15.74 | 15.8 | 15.65 | 15.66 | 71,732 | -0.32% |
| 2026-08-13 | 15.75 | 15.75 | 15.7 | 15.71 | 42,560 | +0.26% |
| 2026-08-12 | 15.71 | 15.96 | 15.67 | 15.67 | 63,367 | -0.13% |
| 2026-08-11 | 15.64 | 15.85 | 15.49 | 15.69 | 50,834 | +0.84% |
| 2026-08-10 | 15.6 | 15.6 | 15.456 | 15.56 | 62,164 | -0.38% |
| 2026-08-07 | 15.5 | 15.69 | 15.37 | 15.62 | 80,440 | +0.64% |
| 2026-08-06 | 15.84 | 15.85 | 15.41 | 15.52 | 134,657 | -1.90% |
| 2026-08-05 | 15.85 | 15.94 | 15.48 | 15.82 | 68,854 | -0.25% |
| 2026-08-04 | 15.47 | 15.91 | 15.4 | 15.86 | 112,932 | +2.06% |
| 2026-08-03 | 15.51 | 15.75 | 15.31 | 15.54 | 52,610 | +0.55% |
| 2026-07-31 | 15.38 | 15.654 | 15.33 | 15.455 | 82,599 | +0.10% |
| 2026-07-30 | 15.49 | 15.98 | 15.31 | 15.44 | 61,257 | -0.61% |
| 2026-07-29 | 15.56 | 15.78 | 15.3 | 15.535 | 66,414 | -0.61% |
| 2026-07-28 | 15.66 | 15.79 | 15.485 | 15.63 | 113,960 | -0.19% |
| 2026-07-27 | 15.79 | 15.79 | 15.6 | 15.66 | 70,419 | +0.71% |
| 2026-07-24 | 15.46 | 15.685 | 15.46 | 15.55 | 74,791 | +0.84% |
| 2026-07-23 | 15.41 | 15.44 | 15.21 | 15.42 | 45,615 | -0.64% |
| 2026-07-22 | 15.32 | 15.52 | 15.3 | 15.52 | 99,246 | +1.24% |
| 2026-07-21 | 15.24 | 15.36 | 15.18 | 15.33 | 33,983 | +0.20% |
| 2026-07-20 | 15.25 | 15.375 | 15.15 | 15.3 | 47,838 | -0.07% |
| 2026-07-17 | 15.35 | 15.47 | 15.12 | 15.31 | 82,423 | -0.26% |
| 2026-07-16 | 15.12 | 15.375 | 15.12 | 15.35 | 63,806 | +1.59% |
| 2026-07-15 | 15.26 | 15.26 | 15.085 | 15.11 | 39,028 | -0.59% |
| 2026-07-14 | 15.05 | 15.23 | 14.99 | 15.2 | 59,516 | +0.86% |
| 2026-07-13 | 15.06 | 15.18 | 15.025 | 15.07 | 40,279 | +0.07% |
| 2026-07-10 | 15.11 | 15.175 | 15.03 | 15.06 | 78,470 | -0.20% |
| 2026-07-09 | 14.91 | 15.17 | 14.91 | 15.09 | 41,999 | +1.21% |
| 2026-07-08 | 14.98 | 15 | 14.835 | 14.91 | 53,081 | -0.47% |
| 2026-07-07 | 15.07 | 15.13 | 14.97 | 14.98 | 32,063 | -0.53% |
| 2026-07-06 | 15.21 | 15.22 | 15.05 | 15.06 | 71,517 | -0.99% |
| 2026-07-02 | 15.2 | 15.32 | 15.12 | 15.21 | 59,475 | -0.26% |
| 2026-07-01 | 15.07 | 15.25 | 15.06 | 15.25 | 67,310 | +1.26% |
| 2026-06-30 | 15.03 | 15.2 | 15.03 | 15.06 | 50,134 | -0.53% |
| 2026-06-29 | 15.26 | 15.26 | 14.905 | 15.14 | 72,763 | -1.05% |
| 2026-06-26 | 14.89 | 15.46 | 14.87 | 15.3 | 605,150 | +2.68% |
| 2026-06-25 | 14.9 | 14.9 | 14.77 | 14.9 | 47,707 | -0.20% |
| 2026-06-24 | 14.9 | 15.035 | 14.815 | 14.93 | 121,403 | +0.27% |
| 2026-06-23 | 14.6 | 14.915 | 14.6 | 14.89 | 104,690 | +2.48% |
| 2026-06-22 | 14.5 | 14.625 | 14.47 | 14.53 | 109,920 | +0.28% |
| 2026-06-18 | 14.51 | 14.51 | 14.35 | 14.49 | 142,913 | +0.42% |
| 2026-06-17 | 14.53 | 14.68 | 14.37 | 14.43 | 87,028 | -0.62% |
| 2026-06-16 | 14.5 | 14.58 | 14.35 | 14.52 | 103,687 | +0.48% |
| 2026-06-15 | 14.48 | 14.48 | 14.3 | 14.45 | 59,032 | +0.56% |
| 2026-06-12 | 14.38 | 14.391 | 14.24 | 14.37 | 78,058 | +0.14% |
| 2026-06-11 | 14.5 | 14.5 | 14.28 | 14.35 | 55,473 | +0.21% |
| 2026-06-10 | 14.2 | 14.445 | 14.12 | 14.32 | 82,691 | +1.06% |
| 2026-06-09 | 14.13 | 14.33 | 14.13 | 14.17 | 51,276 | +0.28% |
| 2026-06-08 | 14.06 | 14.205 | 14.06 | 14.13 | 36,110 | +0.36% |
| 2026-06-05 | 13.93 | 14.185 | 13.93 | 14.08 | 64,461 | +0.93% |
| 2026-06-04 | 13.92 | 14.03 | 13.86 | 13.95 | 100,958 | +0.58% |
| 2026-06-03 | 13.99 | 14 | 13.865 | 13.87 | 71,324 | -1.21% |
| 2026-06-02 | 13.84 | 14.055 | 13.84 | 14.04 | 81,008 | +1.01% |
| 2026-06-01 | 14 | 14.095 | 13.79 | 13.9 | 69,475 | -0.29% |
| 2026-05-29 | 14.08 | 14.14 | 13.92 | 13.94 | 69,845 | -1.34% |
| 2026-05-28 | 14.16 | 14.175 | 14.05 | 14.13 | 48,363 | -0.28% |
| 2026-05-27 | 14.25 | 14.29 | 14.135 | 14.17 | 60,453 | -0.56% |
| 2026-05-26 | 14.02 | 14.265 | 13.91 | 14.25 | 174,716 | +1.64% |
| 2026-05-22 | 14.09 | 14.1 | 13.97 | 14.02 | 64,142 | +0.00% |
| 2026-05-21 | 13.93 | 14.02 | 13.92 | 14.02 | 89,231 | +0.36% |
| 2026-05-20 | 13.99 | 14.06 | 13.95 | 13.97 | 57,797 | -0.14% |
| 2026-05-19 | 14.03 | 14.03 | 13.945 | 13.99 | 61,872 | -0.50% |
| 2026-05-18 | 13.95 | 14.11 | 13.95 | 14.06 | 84,968 | +0.72% |
| 2026-05-15 | 14.08 | 14.1 | 13.9 | 13.96 | 120,783 | -0.92% |
| 2026-05-14 | 14.09 | 14.19 | 14.05 | 14.09 | 80,670 | +0.64% |
| 2026-05-13 | 13.86 | 14.05 | 13.83 | 14 | 132,525 | +0.57% |
| 2026-05-12 | 14 | 14.02 | 13.85 | 13.92 | 67,107 | -0.36% |