FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.28	17.28	16.74	16.77	16.77	-2.78%	131,708
Oct 8, 2026	17.04	17.27	16.95	17.25	17.25	0.76%	97,859
Oct 7, 2026	17.26	17.26	17.05	17.12	17.12	-0.98%	140,071
Oct 6, 2026	17.10	17.36	17.07	17.29	17.29	1.29%	64,916
Oct 5, 2026	16.95	17.17	16.94	17.07	17.07	0.65%	68,165
Oct 2, 2026	16.87	17.02	16.81	16.96	16.96	1.07%	72,159
Oct 1, 2026	16.48	16.83	16.41	16.78	16.78	1.82%	119,859
Sep 30, 2026	16.71	16.89	16.47	16.48	16.48	-1.38%	119,534
Sep 29, 2026	16.48	16.81	16.43	16.71	16.71	1.58%	89,078
Sep 28, 2026	16.41	16.47	16.30	16.45	16.45	-0.12%	55,178
Sep 25, 2026	16.31	16.48	16.29	16.47	16.47	1.29%	81,298
Sep 24, 2026	16.16	16.36	16.12	16.26	16.26	0.87%	58,379
Sep 23, 2026	16.29	16.29	16.06	16.12	16.12	-1.23%	96,204
Sep 22, 2026	16.29	16.39	16.22	16.32	16.32	0.37%	86,932
Sep 21, 2026	16.16	16.33	16.16	16.26	16.26	0.96%	98,396
Sep 18, 2026	16.03	16.16	15.74	16.11	16.11	0.09%	465,739
Sep 17, 2026	16.25	16.25	16.00	16.09	16.09	-0.49%	125,418
Sep 16, 2026	16.00	16.20	15.90	16.17	16.17	1.06%	164,221
Sep 15, 2026	16.00	16.02	15.92	16.00	16.00	0.19%	80,079
Sep 14, 2026	15.91	16.10	15.91	15.97	15.97	-0.06%	92,243
Sep 11, 2026	16.00	16.07	15.75	15.98	15.98	-0.06%	80,171
Sep 10, 2026	15.88	16.00	15.72	15.99	15.99	0.69%	81,642
Sep 9, 2026	15.89	15.97	15.75	15.88	15.88	-0.50%	65,557
Sep 8, 2026	15.92	16.00	15.89	15.96	15.96	-0.19%	74,777
Sep 4, 2026	15.83	16.03	15.78	15.99	15.99	1.07%	97,539
Sep 3, 2026	15.75	16.00	15.75	15.82	15.82	0.70%	101,333
Sep 2, 2026	15.67	15.79	15.62	15.71	15.71	0.77%	179,830
Sep 1, 2026	15.63	15.77	15.59	15.59	15.59	-0.57%	123,270
Aug 31, 2026	15.78	15.88	15.38	15.68	15.68	-0.38%	87,145
Aug 28, 2026	15.76	15.85	15.70	15.74	15.74	-	80,608
Aug 27, 2026	15.85	16.00	15.70	15.74	15.74	-0.51%	212,155
Aug 26, 2026	15.95	15.95	15.78	15.82	15.82	-0.69%	51,505
Aug 25, 2026	15.94	15.95	15.80	15.93	15.93	0.38%	45,976
Aug 24, 2026	15.77	15.97	15.75	15.87	15.87	0.95%	49,173
Aug 21, 2026	15.71	15.80	15.60	15.72	15.72	0.77%	75,695
Aug 20, 2026	15.50	15.76	15.50	15.60	15.60	0.06%	75,496
Aug 19, 2026	15.75	15.80	15.57	15.59	15.59	-1.02%	71,160
Aug 18, 2026	15.71	15.77	15.44	15.75	15.75	1.42%	84,356
Aug 17, 2026	15.59	15.77	15.45	15.53	15.53	-0.83%	98,455
Aug 14, 2026	15.74	15.80	15.65	15.66	15.66	-0.32%	71,732
Aug 13, 2026	15.75	15.75	15.70	15.71	15.71	0.26%	42,560
Aug 12, 2026	15.71	15.96	15.67	15.67	15.67	-0.13%	63,368
Aug 11, 2026	15.64	15.85	15.49	15.69	15.69	0.84%	50,834
Aug 10, 2026	15.60	15.60	15.46	15.56	15.56	-0.38%	62,164
Aug 7, 2026	15.50	15.69	15.37	15.62	15.62	0.64%	80,440
Aug 6, 2026	15.84	15.85	15.41	15.52	15.52	-1.90%	134,657
Aug 5, 2026	15.85	15.94	15.48	15.82	15.82	-0.25%	68,854
Aug 4, 2026	15.47	15.91	15.40	15.86	15.86	2.06%	112,932
Aug 3, 2026	15.51	15.75	15.31	15.54	15.54	0.55%	52,610
Jul 31, 2026	15.38	15.65	15.33	15.46	15.46	0.10%	82,599