FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	13.99	14.06	13.95	13.97	13.97	-0.14%	57,797
May 19, 2026	14.03	14.03	13.95	13.99	13.99	-0.50%	61,872
May 18, 2026	13.95	14.11	13.95	14.06	14.06	0.72%	84,968
May 15, 2026	14.08	14.10	13.90	13.96	13.96	-0.92%	120,783
May 14, 2026	14.09	14.19	14.05	14.09	14.09	0.64%	80,670
May 13, 2026	13.86	14.05	13.83	14.00	14.00	0.57%	132,525
May 12, 2026	14.00	14.02	13.85	13.92	13.92	-0.36%	67,107
May 11, 2026	14.15	14.15	13.97	13.97	13.97	-1.27%	108,531
May 8, 2026	14.16	14.20	14.10	14.15	14.15	-0.21%	70,372
May 7, 2026	14.10	14.19	13.98	14.18	14.18	1.07%	81,192
May 6, 2026	14.02	14.15	13.94	14.03	14.03	0.29%	116,667
May 5, 2026	13.87	14.05	13.82	13.99	13.99	0.87%	91,474
May 4, 2026	14.00	14.10	13.82	13.87	13.87	-1.07%	106,936
May 1, 2026	14.00	14.07	13.92	14.02	14.02	0.29%	94,393
Apr 30, 2026	14.04	14.13	13.96	13.98	13.98	-0.50%	83,673
Apr 29, 2026	14.05	14.15	14.02	14.05	14.05	-0.57%	116,986
Apr 28, 2026	14.10	14.23	14.09	14.13	14.13	0.57%	132,936
Apr 27, 2026	13.97	14.13	13.97	14.05	14.05	0.29%	141,417
Apr 24, 2026	13.96	14.11	13.86	14.01	14.01	-	150,188
Apr 23, 2026	13.98	14.06	13.96	14.01	14.01	0.29%	80,961
Apr 22, 2026	13.89	14.04	13.89	13.97	13.97	0.29%	93,387
Apr 21, 2026	14.06	14.07	13.93	13.93	13.93	-1.14%	78,278
Apr 20, 2026	14.00	14.19	14.00	14.09	14.09	0.14%	52,608
Apr 17, 2026	14.07	14.12	14.01	14.07	14.07	0.64%	259,258
Apr 16, 2026	13.96	14.03	13.96	13.98	13.98	-0.21%	114,769
Apr 15, 2026	13.93	14.03	13.91	14.01	14.01	-	84,362
Apr 14, 2026	13.90	14.08	13.89	14.01	14.01	0.14%	102,199
Apr 13, 2026	14.05	14.09	13.93	13.99	13.99	-0.43%	43,324
Apr 10, 2026	14.18	14.23	13.96	14.05	14.05	-0.71%	111,221
Apr 9, 2026	13.98	14.17	13.93	14.15	14.15	1.14%	164,269
Apr 8, 2026	14.00	14.25	13.88	13.99	13.99	-	375,938
Apr 7, 2026	13.81	14.00	13.81	13.99	13.99	1.01%	155,105
Apr 6, 2026	13.85	13.98	13.85	13.85	13.85	-0.07%	90,122
Apr 2, 2026	13.73	13.94	13.63	13.86	13.86	0.29%	330,947
Apr 1, 2026	13.83	13.91	13.72	13.82	13.82	0.58%	165,665
Mar 31, 2026	13.80	13.83	13.65	13.74	13.74	-0.07%	262,994
Mar 30, 2026	13.60	13.76	13.51	13.75	13.75	1.93%	110,563
Mar 27, 2026	13.45	13.55	13.39	13.49	13.49	-0.22%	106,813
Mar 26, 2026	13.47	13.63	13.47	13.52	13.52	-0.44%	121,465
Mar 25, 2026	13.64	13.67	13.51	13.58	13.58	0.44%	116,517
Mar 24, 2026	13.49	13.66	13.36	13.52	13.52	-0.29%	181,176
Mar 23, 2026	13.51	13.79	13.40	13.56	13.56	1.88%	444,026
Mar 20, 2026	13.21	13.34	13.09	13.31	13.31	0.76%	475,785
Mar 19, 2026	13.03	13.21	13.00	13.21	13.21	0.76%	164,163
Mar 18, 2026	13.13	13.24	13.01	13.11	13.11	-0.68%	132,460
Mar 17, 2026	13.22	13.41	13.20	13.20	13.20	-0.23%	101,831
Mar 16, 2026	13.07	13.25	13.01	13.23	13.23	2.00%	312,400
Mar 13, 2026	13.01	13.05	12.83	12.97	12.97	-	103,362
Mar 12, 2026	12.95	13.09	12.91	12.97	12.97	-0.38%	115,384
Mar 11, 2026	13.17	13.21	12.95	13.02	13.02	-1.36%	156,108