FB Bancorp, Inc. (FBLA)
NASDAQ: FBLA · Real-Time Price · USD
12.03
0.00 (0.00%)
Sep 30, 2025, 11:39 AM EDT - Market open
FB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.21 | 12.29 | 12.03 | 12.03 | 12.03 | -1.72% | 78,827 |
| Sep 26, 2025 | 12.26 | 12.32 | 12.21 | 12.24 | 12.24 | -0.08% | 54,555 |
| Sep 25, 2025 | 12.33 | 12.36 | 12.22 | 12.25 | 12.25 | -0.49% | 42,677 |
| Sep 24, 2025 | 12.34 | 12.40 | 12.31 | 12.31 | 12.31 | 0.08% | 24,213 |
| Sep 23, 2025 | 12.29 | 12.44 | 12.24 | 12.30 | 12.30 | 0.33% | 102,231 |
| Sep 22, 2025 | 12.27 | 12.28 | 12.19 | 12.26 | 12.26 | -0.16% | 28,458 |
| Sep 19, 2025 | 12.16 | 12.29 | 12.09 | 12.28 | 12.28 | 1.15% | 156,632 |
| Sep 18, 2025 | 12.17 | 12.22 | 12.14 | 12.14 | 12.14 | 0.41% | 60,219 |
| Sep 17, 2025 | 12.19 | 12.28 | 12.07 | 12.09 | 12.09 | -0.66% | 107,336 |
| Sep 16, 2025 | 12.08 | 12.17 | 12.08 | 12.17 | 12.17 | 0.50% | 36,893 |
| Sep 15, 2025 | 12.04 | 12.12 | 12.03 | 12.11 | 12.11 | 0.67% | 47,426 |
| Sep 12, 2025 | 12.08 | 12.14 | 12.03 | 12.03 | 12.03 | -0.82% | 18,824 |
| Sep 11, 2025 | 12.05 | 12.14 | 12.05 | 12.13 | 12.13 | 0.75% | 46,507 |
| Sep 10, 2025 | 11.99 | 12.15 | 11.96 | 12.04 | 12.04 | 0.42% | 136,311 |
| Sep 9, 2025 | 11.94 | 12.00 | 11.92 | 11.99 | 11.99 | 0.25% | 39,233 |
| Sep 8, 2025 | 11.89 | 11.99 | 11.89 | 11.96 | 11.96 | 0.25% | 34,468 |
| Sep 5, 2025 | 12.00 | 12.00 | 11.87 | 11.93 | 11.93 | -0.58% | 39,081 |
| Sep 4, 2025 | 11.85 | 12.00 | 11.81 | 12.00 | 12.00 | 1.78% | 33,854 |
| Sep 3, 2025 | 11.83 | 11.88 | 11.78 | 11.79 | 11.79 | -0.76% | 29,122 |
| Sep 2, 2025 | 11.89 | 11.92 | 11.87 | 11.88 | 11.88 | -0.83% | 27,579 |
| Aug 29, 2025 | 12.03 | 12.03 | 11.95 | 11.98 | 11.98 | -0.17% | 40,327 |
| Aug 28, 2025 | 12.00 | 12.03 | 11.96 | 12.00 | 12.00 | 0.25% | 48,166 |
| Aug 27, 2025 | 11.80 | 11.97 | 11.80 | 11.97 | 11.97 | 0.93% | 71,903 |
| Aug 26, 2025 | 11.70 | 11.86 | 11.70 | 11.86 | 11.86 | 1.63% | 45,336 |
| Aug 25, 2025 | 11.80 | 11.80 | 11.66 | 11.67 | 11.67 | -1.27% | 19,530 |
| Aug 22, 2025 | 11.62 | 11.87 | 11.62 | 11.82 | 11.82 | 2.43% | 188,780 |
| Aug 21, 2025 | 11.53 | 11.62 | 11.51 | 11.54 | 11.54 | -1.03% | 23,342 |
| Aug 20, 2025 | 11.57 | 11.69 | 11.55 | 11.66 | 11.66 | 0.52% | 60,826 |
| Aug 19, 2025 | 11.53 | 11.61 | 11.53 | 11.60 | 11.60 | 0.69% | 27,103 |
| Aug 18, 2025 | 11.45 | 11.54 | 11.36 | 11.52 | 11.52 | 0.70% | 36,399 |
| Aug 15, 2025 | 11.65 | 11.72 | 11.43 | 11.44 | 11.44 | -1.55% | 44,799 |
| Aug 14, 2025 | 11.61 | 11.64 | 11.53 | 11.62 | 11.62 | -0.43% | 43,257 |
| Aug 13, 2025 | 11.68 | 11.72 | 11.59 | 11.67 | 11.67 | 0.69% | 41,535 |
| Aug 12, 2025 | 11.35 | 11.63 | 11.35 | 11.59 | 11.59 | 2.75% | 50,383 |
| Aug 11, 2025 | 11.29 | 11.33 | 11.26 | 11.28 | 11.28 | 0.27% | 50,726 |
| Aug 8, 2025 | 11.37 | 11.37 | 11.22 | 11.25 | 11.25 | -0.44% | 40,862 |
| Aug 7, 2025 | 11.51 | 11.51 | 11.30 | 11.30 | 11.30 | -0.96% | 86,845 |
| Aug 6, 2025 | 11.28 | 11.44 | 11.26 | 11.41 | 11.41 | 1.06% | 78,551 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.27 | 11.29 | 11.29 | -1.57% | 86,788 |
| Aug 4, 2025 | 11.56 | 11.63 | 11.46 | 11.47 | 11.47 | 0.09% | 68,635 |
| Aug 1, 2025 | 11.60 | 11.79 | 11.27 | 11.46 | 11.46 | -1.80% | 85,479 |
| 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 |