FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.21	13.34	13.09	13.31	13.31	0.76%	451,914
Mar 19, 2026	13.03	13.21	13.00	13.21	13.21	0.76%	163,555
Mar 18, 2026	13.13	13.24	13.01	13.11	13.11	-0.68%	132,459
Mar 17, 2026	13.22	13.41	13.20	13.20	13.20	-0.23%	101,831
Mar 16, 2026	13.07	13.25	13.01	13.23	13.23	2.00%	312,400
Mar 13, 2026	13.01	13.05	12.83	12.97	12.97	-	103,362
Mar 12, 2026	12.95	13.09	12.91	12.97	12.97	-0.38%	115,384
Mar 11, 2026	13.17	13.21	12.95	13.02	13.02	-1.36%	156,108
Mar 10, 2026	13.06	13.33	13.06	13.20	13.20	0.46%	245,217
Mar 9, 2026	13.09	13.15	12.88	13.14	13.14	-0.68%	92,346
Mar 6, 2026	13.14	13.25	13.01	13.23	13.23	0.15%	109,910
Mar 5, 2026	13.10	13.26	13.10	13.21	13.21	0.61%	131,382
Mar 4, 2026	13.26	13.28	13.13	13.13	13.13	-0.45%	122,094
Mar 3, 2026	13.07	13.27	13.07	13.19	13.19	-0.30%	62,493
Mar 2, 2026	13.12	13.26	13.04	13.23	13.23	0.46%	63,193
Feb 27, 2026	13.17	13.31	13.16	13.17	13.17	-0.75%	156,958
Feb 26, 2026	13.37	13.49	13.06	13.27	13.27	-0.60%	182,557
Feb 25, 2026	13.15	13.35	13.15	13.35	13.35	1.75%	76,187
Feb 24, 2026	13.06	13.19	13.05	13.12	13.12	0.61%	35,404
Feb 23, 2026	13.28	13.35	12.95	13.04	13.04	-1.73%	116,152
Feb 20, 2026	13.24	13.38	13.18	13.27	13.27	0.30%	45,763
Feb 19, 2026	13.22	13.28	13.16	13.23	13.23	-0.60%	28,383
Feb 18, 2026	13.58	13.70	13.23	13.31	13.31	-2.35%	37,633
Feb 17, 2026	13.45	13.90	13.40	13.63	13.63	1.34%	57,058
Feb 13, 2026	13.35	13.50	13.29	13.45	13.45	0.22%	44,255
Feb 12, 2026	13.64	13.68	13.26	13.42	13.42	-1.11%	69,194
Feb 11, 2026	13.79	13.84	13.57	13.57	13.57	-1.45%	56,787
Feb 10, 2026	13.87	14.00	13.70	13.77	13.77	-0.51%	98,516
Feb 9, 2026	13.73	13.91	13.50	13.84	13.84	1.39%	170,971
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