FB Bancorp, Inc. (FBLA)
NASDAQ: FBLA · Real-Time Price · USD
12.16
+0.14 (1.16%)
At close: Oct 30, 2025, 4:00 PM EDT
12.16
0.00 (0.00%)
After-hours: Oct 30, 2025, 5:30 PM EDT
FB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 12.07 | 12.20 | 12.04 | 12.16 | 12.16 | 1.16% | 89,624 |
| Oct 29, 2025 | 12.01 | 12.06 | 11.91 | 12.02 | 12.02 | 0.08% | 98,225 |
| Oct 28, 2025 | 11.98 | 12.02 | 11.95 | 12.01 | 12.01 | 0.17% | 68,304 |
| Oct 27, 2025 | 11.92 | 11.99 | 11.90 | 11.99 | 11.99 | 0.08% | 63,614 |
| Oct 24, 2025 | 12.00 | 12.10 | 11.92 | 11.98 | 11.98 | -0.17% | 125,233 |
| Oct 23, 2025 | 12.05 | 12.14 | 11.97 | 12.00 | 12.00 | -0.41% | 58,702 |
| Oct 22, 2025 | 11.98 | 12.05 | 11.96 | 12.05 | 12.05 | 0.75% | 79,628 |
| Oct 21, 2025 | 11.88 | 12.00 | 11.88 | 11.96 | 11.96 | 1.01% | 44,558 |
| Oct 20, 2025 | 11.76 | 11.85 | 11.74 | 11.84 | 11.84 | 1.28% | 26,623 |
| Oct 17, 2025 | 11.76 | 11.80 | 11.66 | 11.69 | 11.69 | -0.60% | 102,134 |
| Oct 16, 2025 | 11.97 | 11.97 | 11.74 | 11.76 | 11.76 | -1.59% | 68,286 |
| Oct 15, 2025 | 11.99 | 12.02 | 11.91 | 11.95 | 11.95 | -0.08% | 53,065 |
| Oct 14, 2025 | 11.90 | 11.99 | 11.82 | 11.96 | 11.96 | 0.17% | 39,093 |
| Oct 13, 2025 | 11.90 | 11.95 | 11.76 | 11.94 | 11.94 | 0.76% | 47,781 |
| Oct 10, 2025 | 12.01 | 12.05 | 11.84 | 11.85 | 11.85 | -1.33% | 161,108 |
| Oct 9, 2025 | 11.97 | 12.04 | 11.91 | 12.01 | 12.01 | - | 50,322 |
| Oct 8, 2025 | 12.06 | 12.08 | 11.97 | 12.01 | 12.01 | -0.41% | 55,428 |
| Oct 7, 2025 | 11.98 | 12.06 | 11.96 | 12.06 | 12.06 | 0.33% | 24,395 |
| Oct 6, 2025 | 12.05 | 12.08 | 11.96 | 12.02 | 12.02 | - | 44,887 |
| Oct 3, 2025 | 12.01 | 12.14 | 12.00 | 12.02 | 12.02 | 0.17% | 78,473 |
| Oct 2, 2025 | 11.86 | 12.07 | 11.86 | 12.00 | 12.00 | 0.33% | 40,075 |
| Oct 1, 2025 | 12.01 | 12.03 | 11.91 | 11.96 | 11.96 | -0.50% | 106,218 |
| Sep 30, 2025 | 12.01 | 12.08 | 11.98 | 12.02 | 12.02 | -0.08% | 138,609 |
| 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 |