FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	11.24	11.48	11.21	11.42	11.42	1.15%	2,526,808
Jun 26, 2025	11.10	11.29	11.09	11.29	11.29	2.08%	140,420
Jun 25, 2025	11.05	11.06	10.98	11.06	11.06	-0.36%	55,118
Jun 24, 2025	10.95	11.10	10.91	11.10	11.10	2.12%	50,248
Jun 23, 2025	10.80	10.93	10.73	10.87	10.87	0.28%	88,126
Jun 20, 2025	10.84	10.87	10.76	10.84	10.84	0.18%	79,464
Jun 18, 2025	10.92	10.95	10.78	10.82	10.82	-1.10%	55,057
Jun 17, 2025	11.01	11.03	10.92	10.94	10.94	-0.64%	98,329
Jun 16, 2025	11.25	11.25	11.01	11.01	11.01	-0.99%	59,052
Jun 13, 2025	11.17	11.18	11.04	11.12	11.12	-0.45%	42,237
Jun 12, 2025	11.28	11.29	11.13	11.17	11.17	-1.67%	46,244
Jun 11, 2025	11.50	11.51	11.36	11.36	11.36	-1.22%	65,370
Jun 10, 2025	11.33	11.55	11.32	11.50	11.50	2.31%	98,481
Jun 9, 2025	11.02	11.24	11.02	11.24	11.24	1.72%	111,604
Jun 6, 2025	11.00	11.10	10.98	11.05	11.05	1.38%	194,011
Jun 5, 2025	10.83	10.92	10.75	10.90	10.90	0.74%	156,803
Jun 4, 2025	10.87	10.87	10.71	10.82	10.82	-0.46%	218,645
Jun 3, 2025	11.01	11.02	10.82	10.87	10.87	-1.36%	81,016
Jun 2, 2025	11.18	11.20	11.01	11.02	11.02	-1.34%	66,379
May 30, 2025	11.25	11.25	11.12	11.17	11.17	-0.62%	30,177
May 29, 2025	11.25	11.25	11.18	11.24	11.24	0.09%	49,467
May 28, 2025	11.30	11.30	11.20	11.23	11.23	-1.06%	99,849
May 27, 2025	11.39	11.41	11.30	11.35	11.35	0.98%	65,079
May 23, 2025	11.26	11.35	11.24	11.24	11.24	-0.62%	59,398
May 22, 2025	11.42	11.47	11.30	11.31	11.31	-0.96%	51,982
May 21, 2025	11.50	11.58	11.35	11.42	11.42	-0.61%	61,845
May 20, 2025	11.44	11.55	11.44	11.49	11.49	0.17%	83,313
May 19, 2025	11.45	11.59	11.45	11.47	11.47	-0.69%	33,093
May 16, 2025	11.59	11.60	11.47	11.55	11.55	-0.35%	69,766
May 15, 2025	11.40	11.60	11.40	11.59	11.59	1.76%	159,871
May 14, 2025	11.32	11.43	11.27	11.39	11.39	0.62%	122,646
May 13, 2025	11.34	11.35	11.27	11.32	11.32	-	47,291
May 12, 2025	11.22	11.38	11.21	11.32	11.32	1.52%	94,864
May 9, 2025	11.11	11.22	11.11	11.15	11.15	0.27%	43,378
May 8, 2025	11.19	11.26	11.12	11.12	11.12	-0.54%	34,504
May 7, 2025	11.22	11.36	11.15	11.18	11.18	-0.09%	36,095
May 6, 2025	11.34	11.40	11.16	11.19	11.19	-1.84%	51,821
May 5, 2025	11.48	11.49	11.40	11.40	11.40	-0.70%	48,698
May 2, 2025	11.20	11.49	11.10	11.48	11.48	1.50%	67,469
May 1, 2025	11.30	11.39	11.29	11.31	11.31	0.53%	42,583
Apr 30, 2025	11.21	11.30	11.18	11.25	11.25	-0.31%	45,266
Apr 29, 2025	11.18	11.34	11.18	11.29	11.29	0.94%	66,416
Apr 28, 2025	11.21	11.25	11.13	11.18	11.18	-0.18%	58,177
Apr 25, 2025	11.20	11.24	11.15	11.20	11.20	0.36%	48,795
Apr 24, 2025	11.12	11.24	11.07	11.16	11.16	0.72%	45,162
Apr 23, 2025	11.15	11.25	11.01	11.08	11.08	0.73%	86,300
Apr 22, 2025	10.70	11.05	10.51	11.00	11.00	3.38%	80,471
Apr 21, 2025	10.65	10.65	10.49	10.64	10.64	0.38%	35,202
Apr 17, 2025	10.54	10.69	10.45	10.60	10.60	1.34%	81,002
Apr 16, 2025	10.33	10.51	10.30	10.46	10.46	0.77%	78,085