FB Bancorp, Inc. (FBLA)
NASDAQ: FBLA · Real-Time Price · USD
11.17
+0.05 (0.45%)
May 9, 2025, 10:36 AM - Market open
FB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 11.19 | 11.26 | 11.12 | 11.12 | 11.12 | -0.54% | 34,504 |
| May 7, 2025 | 11.22 | 11.36 | 11.15 | 11.18 | 11.18 | -0.09% | 36,095 |
| May 6, 2025 | 11.34 | 11.40 | 11.16 | 11.19 | 11.19 | -1.84% | 51,821 |
| May 5, 2025 | 11.48 | 11.49 | 11.40 | 11.40 | 11.40 | -0.70% | 48,698 |
| May 2, 2025 | 11.20 | 11.49 | 11.10 | 11.48 | 11.48 | 1.50% | 67,469 |
| May 1, 2025 | 11.30 | 11.39 | 11.29 | 11.31 | 11.31 | 0.53% | 42,583 |
| Apr 30, 2025 | 11.21 | 11.30 | 11.18 | 11.25 | 11.25 | -0.31% | 45,266 |
| Apr 29, 2025 | 11.18 | 11.34 | 11.18 | 11.29 | 11.29 | 0.94% | 66,416 |
| Apr 28, 2025 | 11.21 | 11.25 | 11.13 | 11.18 | 11.18 | -0.18% | 58,177 |
| Apr 25, 2025 | 11.20 | 11.24 | 11.15 | 11.20 | 11.20 | 0.36% | 48,795 |
| Apr 24, 2025 | 11.12 | 11.24 | 11.07 | 11.16 | 11.16 | 0.72% | 45,162 |
| Apr 23, 2025 | 11.15 | 11.25 | 11.01 | 11.08 | 11.08 | 0.73% | 86,300 |
| Apr 22, 2025 | 10.70 | 11.05 | 10.51 | 11.00 | 11.00 | 3.38% | 80,471 |
| Apr 21, 2025 | 10.65 | 10.65 | 10.49 | 10.64 | 10.64 | 0.38% | 35,202 |
| Apr 17, 2025 | 10.54 | 10.69 | 10.45 | 10.60 | 10.60 | 1.34% | 81,002 |
| Apr 16, 2025 | 10.33 | 10.51 | 10.30 | 10.46 | 10.46 | 0.77% | 78,085 |
| Apr 15, 2025 | 10.33 | 10.50 | 10.28 | 10.38 | 10.38 | 1.37% | 51,807 |
| Apr 14, 2025 | 10.28 | 10.28 | 10.13 | 10.24 | 10.24 | 0.59% | 59,023 |
| Apr 11, 2025 | 10.24 | 10.31 | 10.00 | 10.18 | 10.18 | -0.68% | 149,393 |
| Apr 10, 2025 | 10.39 | 10.39 | 10.07 | 10.25 | 10.25 | -2.66% | 107,067 |
| Apr 9, 2025 | 10.11 | 10.66 | 9.81 | 10.53 | 10.53 | 4.15% | 307,217 |
| Apr 8, 2025 | 10.62 | 10.62 | 10.06 | 10.11 | 10.11 | -1.37% | 125,746 |
| Apr 7, 2025 | 10.41 | 10.41 | 10.01 | 10.25 | 10.25 | -1.73% | 235,899 |
| Apr 4, 2025 | 10.76 | 10.83 | 10.31 | 10.43 | 10.43 | -3.43% | 205,971 |
| Apr 3, 2025 | 11.20 | 11.20 | 10.79 | 10.80 | 10.80 | -3.91% | 402,059 |
| Apr 2, 2025 | 11.20 | 11.26 | 11.20 | 11.24 | 11.24 | - | 59,911 |
| Apr 1, 2025 | 11.20 | 11.37 | 11.12 | 11.24 | 11.24 | -0.18% | 49,122 |
| Mar 31, 2025 | 11.20 | 11.30 | 11.15 | 11.26 | 11.26 | 0.09% | 103,111 |
| Mar 28, 2025 | 11.35 | 11.37 | 11.22 | 11.25 | 11.25 | -1.23% | 50,866 |
| Mar 27, 2025 | 11.44 | 11.50 | 11.35 | 11.39 | 11.39 | -0.26% | 54,302 |
| Mar 26, 2025 | 11.48 | 11.52 | 11.39 | 11.42 | 11.42 | -0.26% | 99,677 |
| Mar 25, 2025 | 11.43 | 11.50 | 11.41 | 11.45 | 11.45 | 0.35% | 40,844 |
| Mar 24, 2025 | 11.38 | 11.48 | 11.38 | 11.41 | 11.41 | - | 57,176 |
| Mar 21, 2025 | 11.44 | 11.50 | 11.38 | 11.41 | 11.41 | -0.35% | 55,718 |
| Mar 20, 2025 | 11.50 | 11.56 | 11.45 | 11.45 | 11.45 | -0.09% | 56,761 |
| Mar 19, 2025 | 11.39 | 11.55 | 11.33 | 11.46 | 11.46 | 1.06% | 30,993 |
| Mar 18, 2025 | 11.31 | 11.45 | 11.26 | 11.34 | 11.34 | 0.53% | 59,757 |
| Mar 17, 2025 | 11.29 | 11.33 | 11.20 | 11.28 | 11.28 | 0.27% | 48,348 |
| Mar 14, 2025 | 11.21 | 11.29 | 11.21 | 11.25 | 11.25 | 0.72% | 31,421 |
| Mar 13, 2025 | 11.12 | 11.27 | 11.12 | 11.17 | 11.17 | 0.45% | 47,604 |
| Mar 12, 2025 | 11.15 | 11.16 | 11.00 | 11.12 | 11.12 | 0.18% | 320,507 |
| Mar 11, 2025 | 11.07 | 11.19 | 11.04 | 11.10 | 11.10 | 0.36% | 151,420 |
| Mar 10, 2025 | 11.28 | 11.28 | 11.02 | 11.06 | 11.06 | -2.73% | 114,047 |
| Mar 7, 2025 | 11.40 | 11.40 | 11.20 | 11.37 | 11.37 | -0.26% | 58,562 |
| Mar 6, 2025 | 11.25 | 11.40 | 11.20 | 11.40 | 11.40 | 0.80% | 50,524 |
| Mar 5, 2025 | 11.26 | 11.40 | 11.15 | 11.31 | 11.31 | 0.89% | 129,996 |
| Mar 4, 2025 | 11.35 | 11.37 | 11.15 | 11.21 | 11.21 | -1.67% | 120,233 |
| Mar 3, 2025 | 11.20 | 11.56 | 11.20 | 11.40 | 11.40 | 1.97% | 86,579 |
| Feb 28, 2025 | 11.25 | 11.34 | 11.03 | 11.18 | 11.18 | -0.18% | 337,402 |
| Feb 27, 2025 | 11.36 | 11.36 | 11.10 | 11.20 | 11.20 | -0.97% | 148,277 |