FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	11.60	11.79	11.27	11.46	11.46	-1.80%	83,067
Jul 31, 2025	11.77	11.84	11.67	11.67	11.67	-0.93%	85,999
Jul 30, 2025	11.96	11.97	11.77	11.78	11.78	-1.01%	76,387
Jul 29, 2025	11.99	11.99	11.88	11.90	11.90	-0.25%	54,566
Jul 28, 2025	12.01	12.01	11.93	11.93	11.93	-0.50%	51,264
Jul 25, 2025	12.06	12.07	11.98	11.99	11.99	-0.33%	104,717
Jul 24, 2025	12.00	12.05	11.99	12.03	12.03	0.08%	108,455
Jul 23, 2025	11.93	12.02	11.93	12.02	12.02	1.01%	170,760
Jul 22, 2025	11.91	11.95	11.88	11.90	11.90	-	95,284
Jul 21, 2025	11.84	11.92	11.84	11.90	11.90	0.51%	69,657
Jul 18, 2025	11.90	11.95	11.82	11.84	11.84	-0.17%	85,761
Jul 17, 2025	11.72	11.89	11.72	11.86	11.86	1.11%	195,837
Jul 16, 2025	11.54	11.74	11.52	11.73	11.73	1.91%	70,679
Jul 15, 2025	11.80	11.80	11.51	11.51	11.51	-1.88%	72,443
Jul 14, 2025	11.65	11.74	11.65	11.73	11.73	0.43%	47,414
Jul 11, 2025	11.73	11.78	11.67	11.68	11.68	-1.18%	49,100
Jul 10, 2025	11.78	11.87	11.78	11.82	11.82	0.17%	46,185
Jul 9, 2025	11.83	11.84	11.75	11.80	11.80	0.17%	66,675
Jul 8, 2025	11.65	11.96	11.64	11.78	11.78	1.20%	142,758
Jul 7, 2025	11.48	11.64	11.48	11.64	11.64	1.13%	96,908
Jul 3, 2025	11.48	11.60	11.43	11.51	11.51	0.88%	73,114
Jul 2, 2025	11.32	11.43	11.31	11.41	11.41	0.53%	91,914
Jul 1, 2025	11.21	11.46	11.15	11.35	11.35	0.89%	195,607
Jun 30, 2025	11.40	11.40	11.22	11.25	11.25	-1.49%	218,212
Jun 27, 2025	11.24	11.48	11.21	11.42	11.42	1.15%	2,526,808
Jun 26, 2025	11.10	11.29	11.09	11.29	11.29	2.08%	140,420
Jun 25, 2025	11.05	11.06	10.98	11.06	11.06	-0.36%	55,118
Jun 24, 2025	10.95	11.10	10.91	11.10	11.10	2.12%	50,248
Jun 23, 2025	10.80	10.93	10.73	10.87	10.87	0.28%	88,126
Jun 20, 2025	10.84	10.87	10.76	10.84	10.84	0.18%	79,464
Jun 18, 2025	10.92	10.95	10.78	10.82	10.82	-1.10%	55,057
Jun 17, 2025	11.01	11.03	10.92	10.94	10.94	-0.64%	98,329
Jun 16, 2025	11.25	11.25	11.01	11.01	11.01	-0.99%	59,052
Jun 13, 2025	11.17	11.18	11.04	11.12	11.12	-0.45%	42,237
Jun 12, 2025	11.28	11.29	11.13	11.17	11.17	-1.67%	46,244
Jun 11, 2025	11.50	11.51	11.36	11.36	11.36	-1.22%	65,370
Jun 10, 2025	11.33	11.55	11.32	11.50	11.50	2.31%	98,481
Jun 9, 2025	11.02	11.24	11.02	11.24	11.24	1.72%	111,604
Jun 6, 2025	11.00	11.10	10.98	11.05	11.05	1.38%	194,011
Jun 5, 2025	10.83	10.92	10.75	10.90	10.90	0.74%	156,803
Jun 4, 2025	10.87	10.87	10.71	10.82	10.82	-0.46%	218,645
Jun 3, 2025	11.01	11.02	10.82	10.87	10.87	-1.36%	81,016
Jun 2, 2025	11.18	11.20	11.01	11.02	11.02	-1.34%	66,379
May 30, 2025	11.25	11.25	11.12	11.17	11.17	-0.62%	30,177
May 29, 2025	11.25	11.25	11.18	11.24	11.24	0.09%	49,467
May 28, 2025	11.30	11.30	11.20	11.23	11.23	-1.06%	99,849
May 27, 2025	11.39	11.41	11.30	11.35	11.35	0.98%	65,079
May 23, 2025	11.26	11.35	11.24	11.24	11.24	-0.62%	59,398
May 22, 2025	11.42	11.47	11.30	11.31	11.31	-0.96%	51,982
May 21, 2025	11.50	11.58	11.35	11.42	11.42	-0.61%	61,845