FB Bancorp, Inc. (FBLA)
NASDAQ: FBLA · Real-Time Price · USD
12.20
+0.08 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
FB Bancorp Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |