FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.73	13.78	13.50	13.65	-	-0.04%	49,478
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