FB Bancorp, Inc. FBLA
NASDAQ · United States · Finance
$16.96+0.18 (+1.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $16.96 | +1.07% | $16.87 | $17.02 | $16.81 | 72.20K |
| 2026-10-01 | $16.78 | +1.82% | $16.48 | $16.83 | $16.41 | 119.90K |
| 2026-09-30 | $16.48 | -1.38% | $16.71 | $16.89 | $16.47 | 119.50K |
| 2026-09-29 | $16.71 | +1.58% | $16.48 | $16.81 | $16.43 | 89.10K |
| 2026-09-28 | $16.45 | -0.12% | $16.41 | $16.47 | $16.30 | 55.20K |
| 2026-09-25 | $16.47 | +1.29% | $16.31 | $16.48 | $16.29 | 82.10K |
| 2026-09-24 | $16.26 | +0.87% | $16.16 | $16.36 | $16.12 | 58.40K |
| 2026-09-23 | $16.12 | -1.23% | $16.29 | $16.29 | $16.06 | 96.20K |
| 2026-09-22 | $16.32 | +0.37% | $16.29 | $16.39 | $16.22 | 87.00K |
| 2026-09-21 | $16.26 | +0.96% | $16.16 | $16.33 | $16.16 | 98.40K |
| 2026-09-18 | $16.10 | +0.09% | $16.03 | $16.16 | $15.73 | 465.70K |
| 2026-09-17 | $16.09 | -0.49% | $16.25 | $16.25 | $16.00 | 125.60K |
| 2026-09-16 | $16.17 | +1.06% | $16.00 | $16.20 | $15.90 | 164.30K |
| 2026-09-15 | $16.00 | +0.19% | $16.00 | $16.01 | $15.92 | 80.10K |
| 2026-09-14 | $15.97 | -0.06% | $15.91 | $16.09 | $15.91 | 92.30K |
| 2026-09-11 | $15.98 | -0.06% | $16.00 | $16.07 | $15.75 | 80.20K |
| 2026-09-10 | $15.99 | +0.69% | $15.88 | $16.00 | $15.72 | 81.60K |
| 2026-09-09 | $15.88 | -0.50% | $15.89 | $15.97 | $15.75 | 65.60K |
| 2026-09-08 | $15.96 | -0.19% | $15.92 | $16.00 | $15.89 | 74.80K |
| 2026-09-04 | $15.99 | +1.07% | $15.83 | $16.03 | $15.78 | 97.50K |
| 2026-09-03 | $15.82 | +0.70% | $15.75 | $16.00 | $15.75 | 100.30K |
| 2026-09-02 | $15.71 | +0.77% | $15.67 | $15.79 | $15.62 | 179.80K |
| 2026-09-01 | $15.59 | -0.57% | $15.63 | $15.77 | $15.59 | 123.30K |
| 2026-08-31 | $15.68 | -0.38% | $15.78 | $15.88 | $15.38 | 87.10K |
| 2026-08-28 | $15.74 | 0.00% | $15.76 | $15.85 | $15.70 | 80.60K |
| 2026-08-27 | $15.74 | -0.51% | $15.85 | $16.00 | $15.70 | 212.20K |
| 2026-08-26 | $15.82 | -0.69% | $15.95 | $15.95 | $15.78 | 51.50K |
| 2026-08-25 | $15.93 | +0.38% | $15.94 | $15.95 | $15.80 | 46.00K |
| 2026-08-24 | $15.87 | +0.95% | $15.77 | $15.97 | $15.75 | 49.20K |
| 2026-08-21 | $15.72 | +0.77% | $15.71 | $15.80 | $15.60 | 75.70K |
| 2026-08-20 | $15.60 | +0.06% | $15.50 | $15.76 | $15.50 | 75.50K |
| 2026-08-19 | $15.59 | -1.02% | $15.75 | $15.80 | $15.57 | 71.20K |
| 2026-08-18 | $15.75 | +1.42% | $15.71 | $15.77 | $15.44 | 84.40K |
| 2026-08-17 | $15.53 | -0.83% | $15.59 | $15.77 | $15.45 | 98.50K |
| 2026-08-14 | $15.66 | -0.32% | $15.74 | $15.80 | $15.65 | 71.70K |
| 2026-08-13 | $15.71 | +0.26% | $15.75 | $15.75 | $15.70 | 42.60K |
| 2026-08-12 | $15.67 | -0.13% | $15.71 | $15.96 | $15.67 | 63.40K |
| 2026-08-11 | $15.69 | +0.84% | $15.64 | $15.85 | $15.49 | 50.80K |
| 2026-08-10 | $15.56 | -0.38% | $15.60 | $15.60 | $15.46 | 62.20K |
| 2026-08-07 | $15.62 | +0.64% | $15.50 | $15.69 | $15.37 | 80.40K |
| 2026-08-06 | $15.52 | -1.90% | $15.84 | $15.85 | $15.41 | 134.70K |
| 2026-08-05 | $15.82 | -0.25% | $15.85 | $15.94 | $15.48 | 68.90K |
| 2026-08-04 | $15.86 | +2.06% | $15.47 | $15.91 | $15.40 | 112.90K |
| 2026-08-03 | $15.54 | +0.55% | $15.51 | $15.75 | $15.31 | 52.60K |
| 2026-07-31 | $15.45 | +0.10% | $15.38 | $15.65 | $15.33 | 82.60K |
| 2026-07-30 | $15.44 | -0.61% | $15.49 | $15.98 | $15.31 | 61.30K |
| 2026-07-29 | $15.53 | -0.61% | $15.56 | $15.78 | $15.30 | 66.40K |
| 2026-07-28 | $15.63 | -0.19% | $15.66 | $15.79 | $15.48 | 114.00K |
| 2026-07-27 | $15.66 | +0.71% | $15.79 | $15.79 | $15.60 | 70.40K |
| 2026-07-24 | $15.55 | +0.84% | $15.46 | $15.69 | $15.46 | 74.80K |
| 2026-07-23 | $15.42 | -0.64% | $15.41 | $15.44 | $15.21 | 45.60K |
| 2026-07-22 | $15.52 | +1.24% | $15.32 | $15.52 | $15.30 | 99.20K |
| 2026-07-21 | $15.33 | +0.20% | $15.24 | $15.36 | $15.18 | 34.00K |
| 2026-07-20 | $15.30 | -0.07% | $15.25 | $15.38 | $15.15 | 47.80K |
| 2026-07-17 | $15.31 | -0.26% | $15.35 | $15.47 | $15.12 | 82.40K |
| 2026-07-16 | $15.35 | +1.59% | $15.12 | $15.38 | $15.12 | 63.80K |
| 2026-07-15 | $15.11 | -0.59% | $15.26 | $15.26 | $15.09 | 39.00K |
| 2026-07-14 | $15.20 | +0.86% | $15.05 | $15.23 | $14.99 | 59.50K |
| 2026-07-13 | $15.07 | +0.07% | $15.06 | $15.18 | $15.02 | 40.20K |
| 2026-07-10 | $15.06 | -0.20% | $15.11 | $15.18 | $15.03 | 78.50K |
| 2026-07-09 | $15.09 | +1.21% | $14.91 | $15.17 | $14.91 | 42.00K |
| 2026-07-08 | $14.91 | -0.47% | $14.98 | $15.00 | $14.84 | 53.10K |
| 2026-07-07 | $14.98 | -0.53% | $15.07 | $15.13 | $14.97 | 32.10K |
| 2026-07-06 | $15.06 | -0.99% | $15.21 | $15.22 | $15.05 | 71.50K |
| 2026-07-02 | $15.21 | -0.26% | $15.20 | $15.32 | $15.12 | 59.50K |
| 2026-07-01 | $15.25 | +1.26% | $15.07 | $15.25 | $15.06 | 67.30K |
| 2026-06-30 | $15.06 | -0.53% | $15.03 | $15.20 | $15.03 | 50.10K |
| 2026-06-29 | $15.14 | -1.05% | $15.26 | $15.26 | $14.90 | 72.80K |
| 2026-06-26 | $15.30 | +2.68% | $14.89 | $15.46 | $14.87 | 605.20K |
| 2026-06-25 | $14.90 | -0.20% | $14.90 | $14.90 | $14.77 | 47.70K |
| 2026-06-24 | $14.93 | +0.27% | $14.90 | $15.03 | $14.81 | 121.40K |
| 2026-06-23 | $14.89 | +2.48% | $14.60 | $14.91 | $14.60 | 104.70K |
| 2026-06-22 | $14.53 | +0.28% | $14.50 | $14.63 | $14.47 | 109.90K |
| 2026-06-18 | $14.49 | +0.42% | $14.51 | $14.51 | $14.35 | 142.90K |
| 2026-06-17 | $14.43 | -0.62% | $14.53 | $14.68 | $14.37 | 87.00K |
| 2026-06-16 | $14.52 | +0.48% | $14.50 | $14.58 | $14.35 | 103.70K |
| 2026-06-15 | $14.45 | +0.56% | $14.48 | $14.48 | $14.30 | 59.00K |
| 2026-06-12 | $14.37 | +0.14% | $14.38 | $14.39 | $14.24 | 78.10K |
| 2026-06-11 | $14.35 | +0.21% | $14.50 | $14.50 | $14.28 | 55.50K |
| 2026-06-10 | $14.32 | +1.06% | $14.20 | $14.44 | $14.12 | 82.70K |
| 2026-06-09 | $14.17 | +0.28% | $14.13 | $14.33 | $14.13 | 51.30K |
| 2026-06-08 | $14.13 | +0.36% | $14.06 | $14.20 | $14.06 | 36.10K |
| 2026-06-05 | $14.08 | +0.93% | $13.93 | $14.19 | $13.93 | 64.50K |
| 2026-06-04 | $13.95 | +0.58% | $13.92 | $14.03 | $13.86 | 101.00K |
| 2026-06-03 | $13.87 | -1.21% | $13.99 | $14.00 | $13.86 | 71.30K |
| 2026-06-02 | $14.04 | +1.01% | $13.84 | $14.06 | $13.84 | 81.00K |
| 2026-06-01 | $13.90 | -0.29% | $14.00 | $14.10 | $13.79 | 69.50K |
| 2026-05-29 | $13.94 | -1.34% | $14.08 | $14.14 | $13.92 | 69.80K |
| 2026-05-28 | $14.13 | -0.28% | $14.16 | $14.18 | $14.05 | 48.40K |
| 2026-05-27 | $14.17 | -0.56% | $14.25 | $14.29 | $14.14 | 60.50K |