FBLA
FB BANCORP (FBLA)
NASDAQ
$15.72-$0.005 (-0.03%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $228.3M
    Market Cap
  • 32.99%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +2.54%
    Low Price$15.44
    High Price$15.86
  • 3 Months
    +12.13%
    Low Price$13.87
    High Price$15.86
  • 1 Year
    +32.99%
    Low Price$11.67
    High Price$15.86
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
14.00
14.02
13.85
13.92
-0.36%
67,107
05/11/2026
14.15
14.15
13.97
13.97
-1.27%
108,531
05/08/2026
14.16
14.20
14.10
14.15
-0.21%
70,372
05/07/2026
14.10
14.19
13.98
14.18
+1.07%
81,192
05/06/2026
14.02
14.15
13.94
14.03
+0.29%
116,667
05/05/2026
13.87
14.05
13.82
13.99
+0.87%
91,474
05/04/2026
14.00
14.10
13.82
13.87
-1.07%
106,936
05/01/2026
14.00
14.07
13.92
14.02
+0.29%
94,393
04/30/2026
14.04
14.13
13.96
13.98
-0.50%
83,673
04/29/2026
14.05
14.15
14.02
14.05
-0.57%
116,986
04/28/2026
14.10
14.23
14.09
14.13
+0.57%
132,936
04/27/2026
13.97
14.13
13.97
14.05
+0.29%
141,417
04/24/2026
13.96
14.11
13.86
14.01
0.00%
150,173
04/23/2026
13.98
14.06
13.96
14.01
+0.29%
80,961
04/22/2026
13.89
14.04
13.89
13.97
+0.29%
93,387
04/21/2026
14.06
14.07
13.93
13.93
-1.14%
78,278
04/20/2026
14.00
14.19
14.00
14.09
+0.14%
52,608
04/17/2026
14.07
14.12
14.01
14.07
+0.64%
259,258
04/16/2026
13.96
14.03
13.96
13.98
-0.21%
114,769
04/15/2026
13.93
14.03
13.91
14.01
0.00%
84,362
04/14/2026
13.90
14.08
13.89
14.01
+0.14%
102,199
04/13/2026
14.05
14.09
13.93
13.99
-0.43%
43,324
04/10/2026
14.18
14.23
13.96
14.05
-0.71%
111,221
04/09/2026
13.98
14.17
13.93
14.15
+1.14%
164,269
04/08/2026
14.00
14.25
13.88
13.99
0.00%
375,938
04/07/2026
13.81
14.00
13.81
13.99
+1.01%
155,105
04/06/2026
13.85
13.98
13.85
13.85
-0.07%
90,122
04/02/2026
13.73
13.94
13.63
13.86
+0.29%
330,947