FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	12.49	12.75	12.48	12.72	12.72	1.84%	332,312
Nov 24, 2025	12.17	12.50	12.17	12.49	12.49	1.96%	396,935
Nov 21, 2025	11.96	12.33	11.96	12.25	12.25	2.42%	206,464
Nov 20, 2025	12.13	12.21	11.96	11.96	11.96	-0.42%	127,142
Nov 19, 2025	12.02	12.14	11.97	12.01	12.01	-0.33%	98,794
Nov 18, 2025	12.07	12.19	12.02	12.05	12.05	-0.99%	480,062
Nov 17, 2025	12.25	12.39	12.08	12.17	12.17	-1.06%	142,557
Nov 14, 2025	12.27	12.40	12.25	12.30	12.30	0.41%	167,245
Nov 13, 2025	12.24	12.29	12.20	12.25	12.25	-0.16%	66,691
Nov 12, 2025	12.11	12.35	12.11	12.27	12.27	0.99%	70,111
Nov 11, 2025	12.13	12.16	12.03	12.15	12.15	0.50%	69,944
Nov 10, 2025	12.13	12.16	12.03	12.09	12.09	0.17%	53,465
Nov 7, 2025	12.08	12.15	12.01	12.07	12.07	0.25%	44,880
Nov 6, 2025	12.24	12.25	12.03	12.04	12.04	-1.63%	49,199
Nov 5, 2025	12.05	12.25	12.05	12.24	12.24	0.41%	95,839