FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	14.04	14.13	13.96	13.98	13.98	-0.50%	83,654
Apr 29, 2026	14.05	14.15	14.02	14.05	14.05	-0.57%	116,967
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	-	150,176
Apr 23, 2026	13.98	14.06	13.96	14.01	14.01	0.29%	80,954
Apr 22, 2026	13.89	14.04	13.89	13.97	13.97	0.29%	93,381
Apr 21, 2026	14.06	14.07	13.93	13.93	13.93	-1.14%	77,208
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%	259,249
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%	102,190
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	-	375,653
Apr 7, 2026	13.81	14.00	13.81	13.99	13.99	1.01%	155,101
Apr 6, 2026	13.85	13.98	13.85	13.85	13.85	-0.07%	89,922
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
Mar 10, 2026	13.06	13.33	13.06	13.20	13.20	0.46%	245,217
Mar 9, 2026	13.09	13.15	12.88	13.14	13.14	-0.68%	92,346
Mar 6, 2026	13.14	13.25	13.01	13.23	13.23	0.15%	109,910
Mar 5, 2026	13.10	13.26	13.10	13.21	13.21	0.61%	131,382
Mar 4, 2026	13.26	13.28	13.13	13.13	13.13	-0.45%	122,094
Mar 3, 2026	13.07	13.27	13.07	13.19	13.19	-0.30%	62,530
Mar 2, 2026	13.12	13.26	13.04	13.23	13.23	0.46%	63,193
Feb 27, 2026	13.17	13.31	13.16	13.17	13.17	-0.75%	156,958
Feb 26, 2026	13.37	13.49	13.06	13.27	13.27	-0.60%	182,557
Feb 25, 2026	13.15	13.35	13.15	13.35	13.35	1.75%	76,187
Feb 24, 2026	13.06	13.19	13.05	13.12	13.12	0.61%	35,404
Feb 23, 2026	13.28	13.35	12.95	13.04	13.04	-1.73%	116,152
Feb 20, 2026	13.24	13.38	13.18	13.27	13.27	0.30%	45,763
Feb 19, 2026	13.22	13.28	13.16	13.23	13.23	-0.60%	28,383