FB Bancorp, Inc. (FBLA)
NASDAQ: FBLA · Real-Time Price · USD
11.06
-0.31 (-2.73%)
At close: Mar 10, 2025, 4:00 PM
10.73
-0.34 (-3.03%)
After-hours: Mar 10, 2025, 7:56 PM EST

FB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202511.2811.2811.0211.0611.06-2.73%114,047
Mar 7, 202511.4011.4011.2011.3711.37-0.26%58,562
Mar 6, 202511.2511.4011.2011.4011.400.80%50,524
Mar 5, 202511.2611.4011.1511.3111.310.89%129,996
Mar 4, 202511.3511.3711.1511.2111.21-1.67%120,233
Mar 3, 202511.2011.5611.2011.4011.401.97%86,579
Feb 28, 202511.2511.3411.0311.1811.18-0.18%337,402
Feb 27, 202511.3611.3611.1011.2011.20-0.97%148,277
Feb 26, 202511.2711.3511.2011.3111.311.43%60,535
Feb 25, 202511.3011.3011.1411.1511.15-0.98%103,084
Feb 24, 202511.2111.3411.1811.2611.260.45%56,391
Feb 21, 202511.4511.4911.1211.2111.21-2.10%107,123
Feb 20, 202511.4511.5511.3811.4511.450.09%68,351
Feb 19, 202511.2511.4411.2211.4411.441.24%22,898
Feb 18, 202511.4711.5411.2311.3011.30-0.79%52,076
Feb 14, 202511.3511.5611.3111.3911.39-0.26%118,187
Feb 13, 202511.3511.5011.2411.4211.420.62%244,051
Feb 12, 202511.3711.4811.2911.3511.350.27%40,371
Feb 11, 202511.5011.5711.3011.3211.32-1.65%71,830
Feb 10, 202511.4911.5911.4611.5111.510.52%97,184
Feb 7, 202511.4511.5211.2311.4511.45-0.09%121,698
Feb 6, 202511.4311.4911.4211.4611.460.26%61,758
Feb 5, 202511.6311.6311.3711.4311.43-1.04%70,649
Feb 4, 202511.5111.5811.4611.5511.550.52%69,318
Feb 3, 202511.5511.6511.4511.4911.49-1.71%30,095
Jan 31, 202511.7011.7711.6511.6911.69-0.43%40,093
Jan 30, 202511.9411.9411.7011.7411.74-0.09%94,116
Jan 29, 202511.7311.8911.7111.7511.75-0.25%29,374
Jan 28, 202511.8011.9311.7711.7811.78-0.51%35,874
Jan 27, 202511.7412.0011.7411.8411.84-0.08%47,554
Jan 24, 202511.9712.1411.8511.8511.85-0.50%47,440
Jan 23, 202511.8811.9911.8611.9111.910.42%29,204
Jan 22, 202511.9112.1011.8311.8611.86-1.00%150,809
Jan 21, 202511.6811.9911.6811.9811.983.01%57,363
Jan 17, 202511.8011.8111.5911.6311.63-1.11%37,662
Jan 16, 202511.5811.7711.5811.7611.761.55%25,828
Jan 15, 202511.2911.5911.2611.5811.582.93%94,587
Jan 14, 202511.0911.2811.0911.2511.251.53%68,621
Jan 13, 202511.0411.1410.7411.0811.080.36%119,504
Jan 10, 202511.4111.4110.9011.0411.04-3.66%202,826
Jan 8, 202511.7111.8311.3611.4611.46-2.30%178,390
Jan 7, 202512.0012.0511.7311.7311.73-1.10%88,845
Jan 6, 202511.8312.2111.8311.8611.860.08%54,809
Jan 3, 202511.8611.9911.8011.8511.85-0.17%68,124
Jan 2, 202511.9912.1211.8511.8711.87-0.42%67,201
Dec 31, 202411.9711.9811.8511.9211.920.51%42,329
Dec 30, 202412.1312.1311.8511.8611.86-1.41%74,255
Dec 27, 202412.1712.3512.0212.0312.03-1.72%30,897
Dec 26, 202412.2512.5012.2212.2412.24-0.49%58,574
Dec 24, 202411.9812.3911.9812.3012.302.24%120,406