FBLA
FB BANCORP (FBLA)
NASDAQ
$16.74+$0.30 (+1.86%)
Price as of Oct 22, 2026 7:53 PM EDT
  • $238.6M
    Market Cap
  • 36.35%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.05%
    Low Price$16.12
    High Price$17.29
  • 3 Months
    +7.18%
    Low Price$15.44
    High Price$17.29
  • 1 Year
    +36.35%
    Low Price$11.96
    High Price$17.29
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
16.60
16.60
16.23
16.43
-0.73%
60,249
10/20/2026
16.33
16.55
16.21
16.55
+1.47%
98,753
10/19/2026
16.45
16.48
16.19
16.31
-0.79%
84,819
10/16/2026
16.62
16.78
16.39
16.44
-0.96%
125,296
10/15/2026
17.00
17.05
16.54
16.60
-1.60%
146,785
10/14/2026
17.00
17.05
16.79
16.87
-1.23%
110,575
10/13/2026
17.13
17.20
16.89
17.08
+0.29%
113,554
10/12/2026
16.76
17.18
16.71
17.03
+1.55%
128,403
10/09/2026
17.28
17.28
16.74
16.77
-2.78%
131,708
10/08/2026
17.04
17.27
16.95
17.25
+0.76%
97,868
10/07/2026
17.26
17.26
17.05
17.12
-0.98%
140,071
10/06/2026
17.10
17.36
17.07
17.29
+1.29%
65,610
10/05/2026
16.95
17.17
16.94
17.07
+0.65%
68,168
10/02/2026
16.87
17.02
16.81
16.96
+1.07%
72,160
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