FB Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.85	12.95	12.82	12.86	12.86	-0.16%	103,942
Dec 4, 2025	12.89	12.97	12.87	12.88	12.88	-	97,171
Dec 3, 2025	12.66	12.89	12.65	12.88	12.88	2.14%	184,479
Dec 2, 2025	12.65	12.66	12.56	12.61	12.61	0.16%	110,766
Dec 1, 2025	12.65	12.75	12.56	12.59	12.59	-0.47%	396,276
Nov 28, 2025	12.75	12.75	12.63	12.65	12.65	-0.78%	60,372
Nov 26, 2025	12.74	12.79	12.72	12.75	12.75	0.24%	209,748
Nov 25, 2025	12.49	12.75	12.48	12.72	12.72	1.84%	332,312
Nov 24, 2025	12.17	12.50	12.17	12.49	12.49	1.96%	396,935
Nov 21, 2025	11.96	12.33	11.96	12.25	12.25	2.42%	206,464
Nov 20, 2025	12.13	12.21	11.96	11.96	11.96	-0.42%	127,142
Nov 19, 2025	12.02	12.14	11.97	12.01	12.01	-0.33%	98,794
Nov 18, 2025	12.07	12.19	12.02	12.05	12.05	-0.99%	480,062
Nov 17, 2025	12.25	12.39	12.08	12.17	12.17	-1.06%	142,557
Nov 14, 2025	12.27	12.40	12.25	12.30	12.30	0.41%	167,245
Nov 13, 2025	12.24	12.29	12.20	12.25	12.25	-0.16%	66,691
Nov 12, 2025	12.11	12.35	12.11	12.27	12.27	0.99%	70,111
Nov 11, 2025	12.13	12.16	12.03	12.15	12.15	0.50%	69,944
Nov 10, 2025	12.13	12.16	12.03	12.09	12.09	0.17%	53,465
Nov 7, 2025	12.08	12.15	12.01	12.07	12.07	0.25%	44,880
Nov 6, 2025	12.24	12.25	12.03	12.04	12.04	-1.63%	49,199
Nov 5, 2025	12.05	12.25	12.05	12.24	12.24	0.41%	95,839
Nov 4, 2025	12.17	12.20	12.11	12.19	12.19	-	40,016
Nov 3, 2025	12.10	12.21	12.08	12.19	12.19	0.58%	24,798
Oct 31, 2025	12.10	12.18	12.08	12.12	12.12	-0.33%	47,582
Oct 30, 2025	12.07	12.20	12.04	12.16	12.16	1.16%	92,496
Oct 29, 2025	12.01	12.06	11.91	12.02	12.02	0.08%	98,225
Oct 28, 2025	11.98	12.02	11.95	12.01	12.01	0.17%	68,304
Oct 27, 2025	11.92	11.99	11.90	11.99	11.99	0.08%	63,614
Oct 24, 2025	12.00	12.10	11.92	11.98	11.98	-0.17%	125,233
Oct 23, 2025	12.05	12.14	11.97	12.00	12.00	-0.41%	58,702
Oct 22, 2025	11.98	12.05	11.96	12.05	12.05	0.75%	79,628
Oct 21, 2025	11.88	12.00	11.88	11.96	11.96	1.01%	44,558
Oct 20, 2025	11.76	11.85	11.74	11.84	11.84	1.28%	26,623
Oct 17, 2025	11.76	11.80	11.66	11.69	11.69	-0.60%	102,134
Oct 16, 2025	11.97	11.97	11.74	11.76	11.76	-1.59%	68,286
Oct 15, 2025	11.99	12.02	11.91	11.95	11.95	-0.08%	53,065
Oct 14, 2025	11.90	11.99	11.82	11.96	11.96	0.17%	39,093
Oct 13, 2025	11.90	11.95	11.76	11.94	11.94	0.76%	47,781
Oct 10, 2025	12.01	12.05	11.84	11.85	11.85	-1.33%	161,108
Oct 9, 2025	11.97	12.04	11.91	12.01	12.01	-	50,322
Oct 8, 2025	12.06	12.08	11.97	12.01	12.01	-0.41%	55,428
Oct 7, 2025	11.98	12.06	11.96	12.06	12.06	0.33%	24,395
Oct 6, 2025	12.05	12.08	11.96	12.02	12.02	-	44,887
Oct 3, 2025	12.01	12.14	12.00	12.02	12.02	0.17%	78,473
Oct 2, 2025	11.86	12.07	11.86	12.00	12.00	0.33%	40,075
Oct 1, 2025	12.01	12.03	11.91	11.96	11.96	-0.50%	106,218
Sep 30, 2025	12.01	12.08	11.98	12.02	12.02	-0.08%	138,609
Sep 29, 2025	12.21	12.29	12.03	12.03	12.03	-1.72%	78,827
Sep 26, 2025	12.26	12.32	12.21	12.24	12.24	-0.08%	54,555