Skip to main content
logo
FB Bancorp, Inc. (FBLA)
NASDAQ: FBLA · Real-Time Price · USD
16.70
-0.29 (-1.71%)
At close: Oct 30, 2026, 4:00 PM EDT
16.65
-0.05 (-0.30%)
After-hours: Oct 30, 2026, 7:30 PM EDT

FB Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202617.0517.0516.6516.7016.70-1.71%59,985
Oct 29, 202617.3817.6516.8816.9916.99-1.56%74,061
Oct 28, 202617.2717.4717.0417.2617.260.35%108,273
Oct 27, 202617.1617.3116.9017.2017.200.17%108,839
Oct 26, 202616.9117.3516.9017.1717.171.54%90,440
Oct 23, 202616.6716.9316.5816.9116.911.08%90,654
Oct 22, 202616.4016.8816.4016.7316.731.83%112,245
Oct 21, 202616.6016.6016.2316.4316.43-0.73%60,249
Oct 20, 202616.3316.5516.2116.5516.551.47%98,753
Oct 19, 202616.4516.4816.1916.3116.31-0.79%84,819
Oct 16, 202616.6216.7816.3916.4416.44-0.96%125,295
Oct 15, 202617.0017.0516.5416.6016.60-1.60%146,783
Oct 14, 202617.0017.0516.7916.8716.87-1.23%110,574
Oct 13, 202617.1317.2016.8917.0817.080.29%113,554
Oct 12, 202616.7617.1816.7117.0317.031.55%128,402
Oct 9, 202617.2817.2816.7416.7716.77-2.78%131,708
Oct 8, 202617.0417.2716.9517.2517.250.76%97,859
Oct 7, 202617.2617.2617.0517.1217.12-0.98%140,071
Oct 6, 202617.1017.3617.0717.2917.291.29%64,916
Oct 5, 202616.9517.1716.9417.0717.070.65%68,165
Oct 2, 202616.8717.0216.8116.9616.961.07%72,159
Oct 1, 202616.4816.8316.4116.7816.781.82%119,859
Sep 30, 202616.7116.8916.4716.4816.48-1.38%119,534
Sep 29, 202616.4816.8116.4316.7116.711.58%89,078
Sep 28, 202616.4116.4716.3016.4516.45-0.12%55,178
Sep 25, 202616.3116.4816.2916.4716.471.29%81,298
Sep 24, 202616.1616.3616.1216.2616.260.87%58,379
Sep 23, 202616.2916.2916.0616.1216.12-1.23%96,204
Sep 22, 202616.2916.3916.2216.3216.320.37%86,932
Sep 21, 202616.1616.3316.1616.2616.260.96%98,396
Sep 18, 202616.0316.1615.7416.1116.110.09%465,739
Sep 17, 202616.2516.2516.0016.0916.09-0.49%125,418
Sep 16, 202616.0016.2015.9016.1716.171.06%164,221
Sep 15, 202616.0016.0215.9216.0016.000.19%80,079
Sep 14, 202615.9116.1015.9115.9715.97-0.06%92,243
Sep 11, 202616.0016.0715.7515.9815.98-0.06%80,171
Sep 10, 202615.8816.0015.7215.9915.990.69%81,642
Sep 9, 202615.8915.9715.7515.8815.88-0.50%65,557
Sep 8, 202615.9216.0015.8915.9615.96-0.19%74,777
Sep 4, 202615.8316.0315.7815.9915.991.07%97,539
Sep 3, 202615.7516.0015.7515.8215.820.70%101,333
Sep 2, 202615.6715.7915.6215.7115.710.77%179,830
Sep 1, 202615.6315.7715.5915.5915.59-0.57%123,270
Aug 31, 202615.7815.8815.3815.6815.68-0.38%87,145
Aug 28, 202615.7615.8515.7015.7415.74-80,608
Aug 27, 202615.8516.0015.7015.7415.74-0.51%212,155
Aug 26, 202615.9515.9515.7815.8215.82-0.69%51,505
Aug 25, 202615.9415.9515.8015.9315.930.38%45,976
Aug 24, 202615.7715.9715.7515.8715.870.95%49,173
Aug 21, 202615.7115.8015.6015.7215.720.77%75,695