FB Bancorp Inc. Common St... (FBLA)
NASDAQ: FBLA
· Real-Time Price · USD
11.67
-0.15 (-1.27%)
At close: Aug 25, 2025, 3:59 PM
11.67
0.00%
After-hours: Aug 25, 2025, 04:01 PM EDT
FBLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.62 | 11.87 | 11.62 | 11.82 | 11.82 | 2.43% | 188,800 |
| Aug 21, 2025 | 11.53 | 11.62 | 11.51 | 11.54 | 11.54 | -1.03% | 23,342 |
| Aug 20, 2025 | 11.57 | 11.69 | 11.55 | 11.66 | 11.66 | 0.52% | 60,826 |
| Aug 19, 2025 | 11.53 | 11.61 | 11.53 | 11.60 | 11.60 | 0.69% | 27,103 |
| Aug 18, 2025 | 11.45 | 11.54 | 11.36 | 11.52 | 11.52 | 0.70% | 36,400 |
| Aug 15, 2025 | 11.65 | 11.72 | 11.43 | 11.44 | 11.44 | -1.55% | 44,800 |
| Aug 14, 2025 | 11.61 | 11.64 | 11.53 | 11.62 | 11.62 | -0.43% | 43,300 |
| Aug 13, 2025 | 11.68 | 11.72 | 11.59 | 11.67 | 11.67 | 0.69% | 41,535 |
| Aug 12, 2025 | 11.35 | 11.63 | 11.35 | 11.59 | 11.59 | 2.75% | 50,383 |
| Aug 11, 2025 | 11.29 | 11.33 | 11.26 | 11.28 | 11.28 | 0.27% | 50,726 |
| Aug 8, 2025 | 11.37 | 11.37 | 11.22 | 11.25 | 11.25 | -0.44% | 40,900 |
| Aug 7, 2025 | 11.51 | 11.51 | 11.30 | 11.30 | 11.30 | -0.96% | 86,845 |
| Aug 6, 2025 | 11.28 | 11.44 | 11.26 | 11.41 | 11.41 | 1.06% | 78,600 |
| Aug 5, 2025 | 11.50 | 11.50 | 11.27 | 11.29 | 11.29 | -1.57% | 86,800 |
| Aug 4, 2025 | 11.56 | 11.63 | 11.46 | 11.47 | 11.47 | 0.09% | 68,635 |
| Aug 1, 2025 | 11.60 | 11.79 | 11.27 | 11.46 | 11.46 | -1.80% | 85,500 |
| Jul 31, 2025 | 11.77 | 11.84 | 11.67 | 11.67 | 11.67 | -0.93% | 86,000 |
| Jul 30, 2025 | 11.96 | 11.97 | 11.77 | 11.78 | 11.78 | -1.01% | 76,400 |
| Jul 29, 2025 | 11.99 | 11.99 | 11.88 | 11.90 | 11.90 | -0.25% | 54,600 |
| Jul 28, 2025 | 12.01 | 12.01 | 11.93 | 11.93 | 11.93 | -0.50% | 51,300 |