FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	212,154
Aug 26, 2026	15.95	15.95	15.78	15.82	15.82	-0.69%	51,242
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%	75,494
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
Jul 30, 2026	15.49	15.98	15.31	15.44	15.44	-0.61%	61,257
Jul 29, 2026	15.56	15.78	15.30	15.54	15.54	-0.61%	66,414
Jul 28, 2026	15.66	15.79	15.49	15.63	15.63	-0.19%	113,960
Jul 27, 2026	15.79	15.79	15.60	15.66	15.66	0.71%	70,419
Jul 24, 2026	15.46	15.69	15.46	15.55	15.55	0.84%	74,791
Jul 23, 2026	15.41	15.44	15.21	15.42	15.42	-0.64%	45,615
Jul 22, 2026	15.32	15.52	15.30	15.52	15.52	1.24%	99,246
Jul 21, 2026	15.24	15.36	15.18	15.33	15.33	0.20%	33,983
Jul 20, 2026	15.25	15.38	15.15	15.30	15.30	-0.07%	47,838
Jul 17, 2026	15.35	15.47	15.12	15.31	15.31	-0.26%	82,423
Jul 16, 2026	15.12	15.38	15.12	15.35	15.35	1.59%	63,806
Jul 15, 2026	15.26	15.26	15.09	15.11	15.11	-0.59%	39,028
Jul 14, 2026	15.05	15.23	14.99	15.20	15.20	0.86%	59,516
Jul 13, 2026	15.06	15.18	15.03	15.07	15.07	0.07%	40,279
Jul 10, 2026	15.11	15.18	15.03	15.06	15.06	-0.20%	78,470
Jul 9, 2026	14.91	15.17	14.91	15.09	15.09	1.21%	41,999
Jul 8, 2026	14.98	15.00	14.84	14.91	14.91	-0.47%	53,081
Jul 7, 2026	15.07	15.13	14.97	14.98	14.98	-0.53%	32,063
Jul 6, 2026	15.21	15.22	15.05	15.06	15.06	-0.99%	71,517
Jul 2, 2026	15.20	15.32	15.12	15.21	15.21	-0.26%	59,475
Jul 1, 2026	15.07	15.25	15.06	15.25	15.25	1.26%	67,310
Jun 30, 2026	15.03	15.20	15.03	15.06	15.06	-0.53%	50,134
Jun 29, 2026	15.26	15.26	14.91	15.14	15.14	-1.05%	72,763
Jun 26, 2026	14.89	15.46	14.87	15.30	15.30	2.68%	605,150
Jun 25, 2026	14.90	14.90	14.77	14.90	14.90	-0.20%	47,707
Jun 24, 2026	14.90	15.04	14.82	14.93	14.93	0.27%	121,403
Jun 23, 2026	14.60	14.92	14.60	14.89	14.89	2.48%	104,690
Jun 22, 2026	14.50	14.63	14.47	14.53	14.53	0.28%	109,920
Jun 18, 2026	14.51	14.51	14.35	14.49	14.49	0.42%	142,913