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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 11.27 | 11.35 | 11.20 | 11.31 | 11.31 | 1.43% | 60,535 |
| Feb 25, 2025 | 11.30 | 11.30 | 11.14 | 11.15 | 11.15 | -0.98% | 103,084 |
| Feb 24, 2025 | 11.21 | 11.34 | 11.18 | 11.26 | 11.26 | 0.45% | 56,391 |
| 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 |