FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	11.45	11.49	11.12	11.21	11.21	-2.10%	107,123
Feb 20, 2025	11.45	11.55	11.38	11.45	11.45	0.09%	68,351
Feb 19, 2025	11.25	11.44	11.22	11.44	11.44	1.24%	22,898
Feb 18, 2025	11.47	11.54	11.23	11.30	11.30	-0.79%	52,076
Feb 14, 2025	11.35	11.56	11.31	11.39	11.39	-0.26%	118,187
Feb 13, 2025	11.35	11.50	11.24	11.42	11.42	0.62%	244,051
Feb 12, 2025	11.37	11.48	11.29	11.35	11.35	0.27%	40,371
Feb 11, 2025	11.50	11.57	11.30	11.32	11.32	-1.65%	71,830
Feb 10, 2025	11.49	11.59	11.46	11.51	11.51	0.52%	97,184
Feb 7, 2025	11.45	11.52	11.23	11.45	11.45	-0.09%	121,698
Feb 6, 2025	11.43	11.49	11.42	11.46	11.46	0.26%	61,758
Feb 5, 2025	11.63	11.63	11.37	11.43	11.43	-1.04%	70,649
Feb 4, 2025	11.51	11.58	11.46	11.55	11.55	0.52%	69,318
Feb 3, 2025	11.55	11.65	11.45	11.49	11.49	-1.71%	30,095
Jan 31, 2025	11.70	11.77	11.65	11.69	11.69	-0.43%	40,093
Jan 30, 2025	11.94	11.94	11.70	11.74	11.74	-0.09%	94,116
Jan 29, 2025	11.73	11.89	11.71	11.75	11.75	-0.25%	29,374
Jan 28, 2025	11.80	11.93	11.77	11.78	11.78	-0.51%	35,874
Jan 27, 2025	11.74	12.00	11.74	11.84	11.84	-0.08%	47,554
Jan 24, 2025	11.97	12.14	11.85	11.85	11.85	-0.50%	47,440
Jan 23, 2025	11.88	11.99	11.86	11.91	11.91	0.42%	29,204
Jan 22, 2025	11.91	12.10	11.83	11.86	11.86	-1.00%	150,809
Jan 21, 2025	11.68	11.99	11.68	11.98	11.98	3.01%	57,363
Jan 17, 2025	11.80	11.81	11.59	11.63	11.63	-1.11%	37,662
Jan 16, 2025	11.58	11.77	11.58	11.76	11.76	1.55%	25,828
Jan 15, 2025	11.29	11.59	11.26	11.58	11.58	2.93%	94,587
Jan 14, 2025	11.09	11.28	11.09	11.25	11.25	1.53%	68,621
Jan 13, 2025	11.04	11.14	10.74	11.08	11.08	0.36%	119,504
Jan 10, 2025	11.41	11.41	10.90	11.04	11.04	-3.66%	202,826
Jan 8, 2025	11.71	11.83	11.36	11.46	11.46	-2.30%	178,390
Jan 7, 2025	12.00	12.05	11.73	11.73	11.73	-1.10%	88,845
Jan 6, 2025	11.83	12.21	11.83	11.86	11.86	0.08%	54,809
Jan 3, 2025	11.86	11.99	11.80	11.85	11.85	-0.17%	68,124
Jan 2, 2025	11.99	12.12	11.85	11.87	11.87	-0.42%	67,201
Dec 31, 2024	11.97	11.98	11.85	11.92	11.92	0.51%	42,329
Dec 30, 2024	12.13	12.13	11.85	11.86	11.86	-1.41%	74,255
Dec 27, 2024	12.17	12.35	12.02	12.03	12.03	-1.72%	30,897
Dec 26, 2024	12.25	12.50	12.22	12.24	12.24	-0.49%	58,574
Dec 24, 2024	11.98	12.39	11.98	12.30	12.30	2.24%	120,406
Dec 23, 2024	12.13	12.23	12.00	12.03	12.03	-1.39%	91,371
Dec 20, 2024	12.04	12.61	11.90	12.20	12.20	0.66%	1,239,978
Dec 19, 2024	12.48	12.49	12.08	12.12	12.12	-2.10%	297,770
Dec 18, 2024	12.65	12.74	12.11	12.38	12.38	-1.82%	374,991
Dec 17, 2024	12.27	12.61	12.21	12.61	12.61	1.69%	267,702
Dec 16, 2024	12.60	12.60	12.20	12.40	12.40	-0.64%	250,231
Dec 13, 2024	12.55	12.65	12.46	12.48	12.48	-0.79%	134,545
Dec 12, 2024	12.49	12.65	12.45	12.58	12.58	0.88%	139,108
Dec 11, 2024	12.46	12.49	12.39	12.47	12.47	0.40%	107,134
Dec 10, 2024	12.46	12.49	12.32	12.42	12.42	0.49%	111,056
Dec 9, 2024	12.40	12.53	12.33	12.36	12.36	-0.08%	272,583
Dec 6, 2024	12.39	12.40	12.29	12.37	12.37	-0.16%	74,790
Dec 5, 2024	12.38	12.50	12.24	12.39	12.39	-0.16%	86,764
Dec 4, 2024	12.54	12.54	12.30	12.41	12.41	-0.80%	83,387
Dec 3, 2024	12.20	12.55	12.17	12.51	12.51	2.46%	255,202
Dec 2, 2024	12.05	12.23	12.03	12.21	12.21	1.41%	84,899
Nov 29, 2024	12.05	12.12	11.90	12.04	12.04	0.42%	37,147
Nov 27, 2024	11.92	12.14	11.92	11.99	11.99	1.01%	64,153
Nov 26, 2024	11.88	12.11	11.86	11.87	11.87	-0.67%	123,831
Nov 25, 2024	12.20	12.26	11.89	11.95	11.95	-2.05%	199,521
Nov 22, 2024	12.09	12.35	12.07	12.20	12.20	0.74%	149,820
Nov 21, 2024	12.24	12.50	12.09	12.11	12.11	-0.66%	224,817
Nov 20, 2024	12.18	12.28	12.15	12.19	12.19	-0.57%	240,869
Nov 19, 2024	12.28	12.36	12.23	12.26	12.26	-0.57%	208,993
Nov 18, 2024	12.33	12.40	12.30	12.33	12.33	-0.56%	93,317
Nov 15, 2024	12.26	12.50	12.26	12.40	12.40	0.73%	103,437
Nov 14, 2024	12.39	12.46	12.23	12.31	12.31	-0.49%	189,377
Nov 13, 2024	12.44	12.71	12.31	12.37	12.37	-0.48%	273,867
Nov 12, 2024	12.27	12.43	12.25	12.43	12.43	1.30%	243,719
Nov 11, 2024	12.19	12.33	12.19	12.27	12.27	0.66%	446,278
Nov 8, 2024	12.15	12.20	12.08	12.19	12.19	0.58%	235,767
Nov 7, 2024	12.05	12.19	11.95	12.12	12.12	1.59%	425,769
Nov 6, 2024	12.03	12.19	11.84	11.93	11.93	-0.17%	465,972
Nov 5, 2024	11.75	11.98	11.75	11.95	11.95	1.70%	389,280
Nov 4, 2024	11.71	11.80	11.70	11.75	11.75	0.26%	159,353
Nov 1, 2024	11.82	11.88	11.71	11.72	11.72	-0.42%	205,265
Oct 31, 2024	11.76	11.82	11.72	11.77	11.77	-0.42%	149,957
Oct 30, 2024	11.77	11.85	11.77	11.82	11.82	-0.17%	300,388
Oct 29, 2024	11.97	11.97	11.79	11.84	11.84	-0.59%	353,672
Oct 28, 2024	11.61	11.98	11.60	11.91	11.91	2.14%	384,802
Oct 25, 2024	11.70	11.74	11.61	11.66	11.66	-0.34%	367,291
Oct 24, 2024	11.99	11.99	11.70	11.70	11.70	-1.35%	597,394