FB Bancorp Inc. Common St... (FBLA)
NASDAQ: FBLA
· Real-Time Price · USD
12.21
-0.04 (-0.33%)
At close: Sep 26, 2025, 3:06 PM
FBLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 12.33 | 12.36 | 12.22 | 12.25 | 12.25 | -0.49% | 42,677 |
| Sep 24, 2025 | 12.34 | 12.40 | 12.31 | 12.31 | 12.31 | 0.08% | 24,213 |
| Sep 23, 2025 | 12.29 | 12.44 | 12.24 | 12.30 | 12.30 | 0.33% | 102,231 |
| Sep 22, 2025 | 12.27 | 12.28 | 12.19 | 12.26 | 12.26 | -0.16% | 28,500 |
| Sep 19, 2025 | 12.16 | 12.29 | 12.09 | 12.28 | 12.28 | 1.15% | 156,632 |
| Sep 18, 2025 | 12.17 | 12.22 | 12.14 | 12.14 | 12.14 | 0.41% | 60,219 |
| Sep 17, 2025 | 12.19 | 12.28 | 12.07 | 12.09 | 12.09 | -0.66% | 107,336 |
| Sep 16, 2025 | 12.08 | 12.17 | 12.08 | 12.17 | 12.17 | 0.50% | 36,900 |
| Sep 15, 2025 | 12.04 | 12.12 | 12.03 | 12.11 | 12.11 | 0.67% | 47,426 |
| Sep 12, 2025 | 12.08 | 12.14 | 12.03 | 12.03 | 12.03 | -0.82% | 18,824 |
| Sep 11, 2025 | 12.05 | 12.14 | 12.05 | 12.13 | 12.13 | 0.75% | 46,507 |
| Sep 10, 2025 | 11.99 | 12.15 | 11.96 | 12.04 | 12.04 | 0.42% | 136,311 |
| Sep 9, 2025 | 11.94 | 12.00 | 11.92 | 11.99 | 11.99 | 0.25% | 39,233 |
| Sep 8, 2025 | 11.89 | 11.99 | 11.89 | 11.96 | 11.96 | 0.25% | 34,500 |
| Sep 5, 2025 | 12.00 | 12.00 | 11.87 | 11.93 | 11.93 | -0.58% | 39,100 |
| Sep 4, 2025 | 11.85 | 12.00 | 11.81 | 12.00 | 12.00 | 1.78% | 33,900 |
| Sep 3, 2025 | 11.83 | 11.88 | 11.78 | 11.79 | 11.79 | -0.76% | 29,122 |
| Sep 2, 2025 | 11.89 | 11.92 | 11.87 | 11.88 | 11.88 | -0.83% | 27,600 |
| Aug 29, 2025 | 12.03 | 12.03 | 11.95 | 11.98 | 11.98 | -0.17% | 40,327 |
| Aug 28, 2025 | 12.00 | 12.03 | 11.96 | 12.00 | 12.00 | 0.25% | 48,200 |