FBLA
FB BANCORP (FBLA)
NASDAQ
$13.88+$0.005 (+0.04%)
Price as of Jun 03, 2026 4:01 PM EDT
  • $225.3M
    Market Cap
  • 28.19%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    0.00%
    Low Price$13.87
    High Price$14.25
  • 3 Months
    +5.00%
    Low Price$12.97
    High Price$14.25
  • 1 Year
    +28.19%
    Low Price$10.82
    High Price$14.25
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
13.83
13.91
13.72
13.82
+0.58%
165,665
03/31/2026
13.80
13.83
13.65
13.74
-0.07%
262,994
03/30/2026
13.60
13.76
13.51
13.75
+1.93%
110,563
03/27/2026
13.45
13.55
13.39
13.49
-0.22%
106,813
03/26/2026
13.47
13.63
13.47
13.52
-0.44%
121,465
03/26/2026
-$0.08 Earnings
03/25/2026
13.64
13.67
13.51
13.58
+0.44%
116,517
03/24/2026
13.49
13.66
13.36
13.52
-0.29%
181,176
03/23/2026
13.51
13.79
13.40
13.56
+1.88%
444,026
03/20/2026
13.21
13.34
13.09
13.31
+0.76%
475,913
03/19/2026
13.03
13.21
13.00
13.21
+0.76%
164,163
03/18/2026
13.13
13.24
13.01
13.11
-0.68%
132,460
03/17/2026
13.22
13.41
13.20
13.20
-0.23%
101,831
03/16/2026
13.07
13.25
13.01
13.23
+2.00%
312,400
03/13/2026
13.01
13.05
12.83
12.97
0.00%
103,362
03/12/2026
12.95
13.09
12.91
12.97
-0.38%
115,384
03/11/2026
13.17
13.21
12.95
13.02
-1.36%
156,108
03/10/2026
13.06
13.33
13.06
13.20
+0.46%
245,217
03/09/2026
13.09
13.15
12.88
13.14
-0.68%
92,346
03/06/2026
13.14
13.25
13.01
13.23
+0.15%
109,910
03/05/2026
13.10
13.26
13.10
13.21
+0.61%
131,382
03/04/2026
13.26
13.28
13.13
13.13
-0.45%
122,094
03/03/2026
13.07
13.27
13.07
13.19
-0.30%
62,530
03/02/2026
13.12
13.26
13.04
13.23
+0.46%
63,193
02/27/2026
13.17
13.31
13.16
13.17
-0.75%
156,958
02/26/2026
13.37
13.49
13.06
13.27
-0.60%
182,557
02/25/2026
13.15
13.35
13.15
13.35
+1.75%
76,187
02/24/2026
13.06
13.19
13.05
13.12
+0.61%
35,404
02/23/2026
13.28
13.35
12.95
13.04
-1.73%
116,152
02/20/2026
13.24
13.38
13.18
13.27
+0.30%
45,763
02/19/2026
13.22
13.28
13.16
13.23
-0.60%
28,383
02/18/2026
13.58
13.70
13.23
13.31
-2.35%
37,633
02/17/2026
13.45
13.90
13.40
13.63
+1.34%
57,062
02/13/2026
13.35
13.50
13.29
13.45
+0.22%
44,255
02/12/2026
13.64
13.68
13.26
13.42
-1.11%
69,194
02/11/2026
13.79
13.84
13.57
13.57
-1.45%
56,788
02/10/2026
13.87
14.00
13.70
13.77
-0.51%
98,516
02/09/2026
13.73
13.91
13.50
13.84
+1.39%
181,515
02/06/2026
13.67
13.75
13.54
13.65
+0.37%
172,709
02/05/2026
13.30
13.61
13.27
13.60
+2.41%
163,312
02/04/2026
13.25
13.45
13.22
13.28
+0.38%
161,854
02/03/2026
13.16
13.26
13.05
13.23
+0.68%
105,760
02/02/2026
13.02
13.15
12.96
13.14
+1.39%
100,985
01/30/2026
12.94
13.00
12.87
12.96
+0.08%
103,795
01/29/2026
12.74
12.96
12.70
12.95
+2.70%
78,690
01/28/2026
12.72
12.72
12.61
12.61
-1.18%
72,856
01/27/2026
12.71
12.81
12.71
12.76
+0.16%
48,523
01/26/2026
12.75
12.86
12.71
12.74
-0.47%
40,460
01/23/2026
12.83
12.90
12.68
12.80
-0.78%
56,862
01/22/2026
12.84
12.95
12.84
12.90
+0.55%
53,444
01/21/2026
12.55
12.83
12.55
12.83
+2.23%
51,561
01/20/2026
12.68
12.80
12.55
12.55
-1.65%
59,073
01/16/2026
12.92
12.95
12.76
12.76
-1.31%
64,029
01/15/2026
12.76
12.97
12.76
12.93
+1.33%
116,727
01/14/2026
12.84
12.89
12.76
12.76
-1.01%
88,480
01/13/2026
13.04
13.12
12.88
12.89
-1.68%
128,969