FBLA | FB BANCORP | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

FB BANCORP (FBLA)

NASDAQ

$16.96+$0.18 (+1.07%)

Price as of Oct 02, 2026 4:10 PM EDT

$243.6M
Market Cap
39.83%
1-Year Change
Banks - Regional
Industry

1 Month
+7.63%

Low Price$15.71

High Price$16.78
3 Months
+10.03%

Low Price$14.91

High Price$16.78
1 Year
+39.83%

Low Price$11.69

High Price$16.78

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	16.48	16.83	16.41	16.78	+1.82%	120,360
09/30/2026	16.71	16.89	16.47	16.48	-1.38%	119,535
09/29/2026	16.48	16.81	16.43	16.71	+1.58%	89,080
09/28/2026	16.41	16.47	16.30	16.45	-0.12%	55,012
09/25/2026	16.31	16.48	16.29	16.47	+1.29%	82,099
09/24/2026	16.16	16.36	16.12	16.26	+0.87%	58,780
09/23/2026	16.29	16.29	16.06	16.12	-1.23%	96,221
09/22/2026	16.29	16.39	16.22	16.32	+0.37%	87,025
09/21/2026	16.16	16.33	16.16	16.26	+0.96%	98,439
09/18/2026	16.03	16.16	15.74	16.11	+0.09%	465,740
09/17/2026	16.25	16.25	16.00	16.09	-0.49%	125,587
09/16/2026	16.00	16.20	15.90	16.17	+1.06%	164,329
09/15/2026	16.00	16.02	15.92	16.00	+0.19%	80,079
09/14/2026	15.91	16.10	15.91	15.97	-0.06%	92,251
09/11/2026	16.00	16.07	15.75	15.98	-0.06%	80,175
09/10/2026	15.88	16.00	15.72	15.99	+0.69%	81,645
09/09/2026	15.89	15.97	15.75	15.88	-0.50%	67,983
09/08/2026	15.92	16.00	15.89	15.96	-0.19%	74,776
09/04/2026	15.83	16.03	15.78	15.99	+1.07%	97,539
09/03/2026	15.75	16.00	15.75	15.82	+0.70%	101,333
09/02/2026	15.67	15.79	15.62	15.71	+0.77%	179,830
09/01/2026	15.63	15.77	15.59	15.59	-0.57%	123,268
08/31/2026	15.78	15.88	15.38	15.68	-0.38%	87,145
08/28/2026	15.76	15.85	15.70	15.74	0.00%	80,608
08/27/2026	15.85	16.00	15.70	15.74	-0.51%	212,155
08/26/2026	15.95	15.95	15.78	15.82	-0.69%	51,505
08/25/2026	15.94	15.95	15.80	15.93	+0.38%	45,976
08/24/2026	15.77	15.97	15.75	15.87	+0.95%	49,173
08/21/2026	15.71	15.80	15.60	15.72	+0.77%	75,695
08/20/2026	15.50	15.76	15.50	15.60	+0.06%	75,455
08/19/2026	15.75	15.80	15.57	15.59	-1.02%	71,160
08/18/2026	15.71	15.77	15.44	15.75	+1.42%	84,356
08/17/2026	15.59	15.77	15.45	15.53	-0.83%	98,455
08/14/2026	15.74	15.80	15.65	15.66	-0.32%	71,732
08/13/2026	15.75	15.75	15.70	15.71	+0.26%	42,560
08/12/2026	15.71	15.96	15.67	15.67	-0.13%	63,368
08/11/2026	15.64	15.85	15.49	15.69	+0.84%	50,834
08/10/2026	15.60	15.60	15.46	15.56	-0.38%	62,164
08/07/2026	15.50	15.69	15.37	15.62	+0.64%	80,440
08/06/2026	15.84	15.85	15.41	15.52	-1.90%	134,657
08/05/2026	15.85	15.94	15.48	15.82	-0.25%	68,854
08/04/2026	15.47	15.91	15.40	15.86	+2.06%	112,932
08/03/2026	15.51	15.75	15.31	15.54	+0.55%	52,610
07/31/2026	15.38	15.65	15.33	15.46	+0.10%	82,599
07/30/2026	15.49	15.98	15.31	15.44	-0.61%	61,257
07/29/2026	15.56	15.78	15.30	15.54	-0.61%	66,314
07/28/2026	15.66	15.79	15.49	15.63	-0.19%	113,960
07/28/2026	$0.05 Earnings
07/27/2026	15.79	15.79	15.60	15.66	+0.71%	70,419
07/24/2026	15.46	15.69	15.46	15.55	+0.84%	74,791
07/23/2026	15.41	15.44	15.21	15.42	-0.64%	45,615
07/22/2026	15.32	15.52	15.30	15.52	+1.24%	99,246
07/21/2026	15.24	15.36	15.18	15.33	+0.20%	33,983
07/20/2026	15.25	15.37	15.15	15.30	-0.07%	47,838
07/17/2026	15.35	15.47	15.12	15.31	-0.26%	82,423
07/16/2026	15.12	15.38	15.12	15.35	+1.59%	63,806
07/15/2026	15.26	15.26	15.09	15.11	-0.59%	39,028
07/14/2026	15.05	15.23	14.99	15.20	+0.86%	59,393
07/13/2026	15.06	15.18	15.03	15.07	+0.07%	40,279
07/10/2026	15.11	15.18	15.03	15.06	-0.20%	78,470
07/09/2026	14.91	15.17	14.91	15.09	+1.21%	41,999
07/08/2026	14.98	15.00	14.84	14.91	-0.47%	53,081
07/07/2026	15.07	15.13	14.97	14.98	-0.53%	32,063
07/06/2026	15.21	15.22	15.05	15.06	-0.99%	71,517
07/02/2026	15.20	15.32	15.12	15.21	-0.26%	59,475
07/01/2026	15.07	15.25	15.06	15.25	+1.26%	67,310
06/30/2026	15.03	15.20	15.03	15.06	-0.53%	50,134
06/29/2026	15.26	15.26	14.91	15.14	-1.05%	72,763
06/26/2026	14.89	15.46	14.87	15.30	+2.68%	605,150
06/25/2026	14.90	14.90	14.77	14.90	-0.20%	47,707
06/24/2026	14.90	15.04	14.82	14.93	+0.27%	121,403
06/23/2026	14.60	14.92	14.60	14.89	+2.48%	104,690
06/22/2026	14.50	14.63	14.47	14.53	+0.28%	109,920
06/18/2026	14.51	14.51	14.35	14.49	+0.42%	142,913
06/17/2026	14.53	14.68	14.37	14.43	-0.62%	87,028
06/16/2026	14.50	14.58	14.35	14.52	+0.48%	103,687
06/15/2026	14.48	14.48	14.30	14.45	+0.56%	59,032
06/12/2026	14.38	14.39	14.24	14.37	+0.14%	78,058
06/11/2026	14.50	14.50	14.28	14.35	+0.21%	55,473
06/10/2026	14.20	14.45	14.12	14.32	+1.06%	82,691
06/09/2026	14.13	14.33	14.13	14.17	+0.28%	51,276
06/08/2026	14.06	14.21	14.06	14.13	+0.36%	36,110
06/05/2026	13.93	14.19	13.93	14.08	+0.93%	64,461
06/04/2026	13.92	14.03	13.86	13.95	+0.58%	100,958
06/03/2026	13.99	14.00	13.87	13.87	-1.21%	71,307
06/02/2026	13.84	14.06	13.84	14.04	+1.01%	81,008
06/01/2026	14.00	14.10	13.79	13.90	-0.29%	69,475
05/29/2026	14.08	14.14	13.92	13.94	-1.34%	69,845
05/28/2026	14.16	14.18	14.05	14.13	-0.28%	48,363
05/27/2026	14.25	14.29	14.14	14.17	-0.56%	60,453
05/26/2026	14.02	14.27	13.91	14.25	+1.64%	174,716
05/22/2026	14.09	14.10	13.97	14.02	0.00%	64,142
05/21/2026	13.93	14.02	13.92	14.02	+0.36%	89,231
05/20/2026	13.99	14.06	13.95	13.97	-0.14%	57,797
05/19/2026	14.03	14.03	13.95	13.99	-0.50%	61,872
05/18/2026	13.95	14.11	13.95	14.06	+0.72%	84,968
05/15/2026	14.08	14.10	13.90	13.96	-0.92%	120,783
05/14/2026	14.09	14.19	14.05	14.09	+0.64%	80,670
05/14/2026	$0.03 Earnings
05/13/2026	13.86	14.05	13.83	14.00	+0.57%	132,525