FB Bancorp Inc. Common St... (FBLA)
11.26
-0.13 (-1.14%)
At close: Mar 28, 2025, 3:59 PM
11.28
0.24%
After-hours: Mar 28, 2025, 04:56 PM EDT
FBLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.35 | 11.37 | 11.22 | 11.25 | -0.14 | -1.23% | 50,866 |
| Mar 27, 2025 | 11.44 | 11.50 | 11.35 | 11.39 | -0.03 | -0.26% | 54,302 |
| Mar 26, 2025 | 11.48 | 11.52 | 11.39 | 11.42 | -0.03 | -0.26% | 99,700 |
| Mar 25, 2025 | 11.43 | 11.50 | 11.41 | 11.45 | 0.04 | 0.35% | 40,844 |
| Mar 24, 2025 | 11.38 | 11.48 | 11.38 | 11.41 | 0.00 | 0.00% | 57,200 |
| Mar 21, 2025 | 11.44 | 11.50 | 11.38 | 11.41 | -0.04 | -0.35% | 55,718 |
| Mar 20, 2025 | 11.50 | 11.56 | 11.45 | 11.45 | -0.01 | -0.09% | 56,800 |
| Mar 19, 2025 | 11.39 | 11.55 | 11.33 | 11.46 | 0.12 | 1.06% | 31,000 |
| Mar 18, 2025 | 11.31 | 11.45 | 11.26 | 11.34 | 0.06 | 0.53% | 59,800 |
| Mar 17, 2025 | 11.29 | 11.33 | 11.20 | 11.28 | 0.03 | 0.27% | 48,348 |
| Mar 14, 2025 | 11.21 | 11.29 | 11.21 | 11.25 | 0.08 | 0.72% | 31,421 |
| Mar 13, 2025 | 11.12 | 11.27 | 11.12 | 11.17 | 0.05 | 0.45% | 47,604 |
| Mar 12, 2025 | 11.15 | 11.16 | 11.00 | 11.12 | 0.02 | 0.18% | 320,507 |
| Mar 11, 2025 | 11.07 | 11.19 | 11.04 | 11.10 | 0.04 | 0.36% | 151,420 |
| Mar 10, 2025 | 11.28 | 11.28 | 11.02 | 11.06 | -0.31 | -2.73% | 114,047 |
| Mar 7, 2025 | 11.40 | 11.40 | 11.20 | 11.37 | -0.03 | -0.26% | 58,600 |
| Mar 6, 2025 | 11.25 | 11.40 | 11.20 | 11.40 | 0.09 | 0.80% | 50,524 |
| Mar 5, 2025 | 11.26 | 11.40 | 11.15 | 11.31 | 0.10 | 0.89% | 130,000 |
| Mar 4, 2025 | 11.35 | 11.37 | 11.15 | 11.21 | -0.19 | -1.67% | 120,233 |
| Mar 3, 2025 | 11.20 | 11.56 | 11.20 | 11.40 | 0.22 | 1.97% | 86,600 |
| Feb 28, 2025 | 11.25 | 11.34 | 11.03 | 11.18 | -0.02 | -0.18% | 337,402 |
| Feb 27, 2025 | 11.36 | 11.36 | 11.10 | 11.20 | -0.11 | -0.97% | 148,300 |
| Feb 26, 2025 | 11.27 | 11.35 | 11.20 | 11.31 | 0.16 | 1.43% | 60,535 |
| Feb 25, 2025 | 11.30 | 11.30 | 11.14 | 11.15 | -0.11 | -0.98% | 103,100 |
| Feb 24, 2025 | 11.21 | 11.34 | 11.18 | 11.26 | 0.05 | 0.45% | 56,400 |
| Feb 21, 2025 | 11.45 | 11.49 | 11.12 | 11.21 | -0.24 | -2.10% | 107,123 |
| Feb 20, 2025 | 11.45 | 11.55 | 11.38 | 11.45 | 0.01 | 0.09% | 68,400 |
| Feb 19, 2025 | 11.25 | 11.44 | 11.22 | 11.44 | 0.14 | 1.24% | 22,900 |
| Feb 18, 2025 | 11.47 | 11.54 | 11.23 | 11.30 | -0.09 | -0.79% | 52,100 |
| Feb 14, 2025 | 11.35 | 11.56 | 11.31 | 11.39 | -0.03 | -0.26% | 118,200 |
| Feb 13, 2025 | 11.35 | 11.50 | 11.24 | 11.42 | 0.07 | 0.62% | 244,100 |
| Feb 12, 2025 | 11.37 | 11.48 | 11.29 | 11.35 | 0.03 | 0.27% | 40,400 |
| Feb 11, 2025 | 11.50 | 11.57 | 11.30 | 11.32 | -0.19 | -1.65% | 71,830 |
| Feb 10, 2025 | 11.49 | 11.59 | 11.46 | 11.51 | 0.06 | 0.52% | 97,200 |
| Feb 7, 2025 | 11.45 | 11.52 | 11.23 | 11.45 | -0.01 | -0.09% | 121,700 |
| Feb 6, 2025 | 11.43 | 11.49 | 11.42 | 11.46 | 0.03 | 0.26% | 61,800 |
| Feb 5, 2025 | 11.63 | 11.63 | 11.37 | 11.43 | -0.12 | -1.04% | 70,649 |
| Feb 4, 2025 | 11.51 | 11.58 | 11.46 | 11.55 | 0.06 | 0.52% | 69,318 |
| Feb 3, 2025 | 11.55 | 11.65 | 11.45 | 11.49 | -0.20 | -1.71% | 30,100 |
| Jan 31, 2025 | 11.70 | 11.77 | 11.65 | 11.69 | -0.05 | -0.43% | 40,100 |
| Jan 30, 2025 | 11.94 | 11.94 | 11.70 | 11.74 | -0.01 | -0.09% | 94,116 |
| Jan 29, 2025 | 11.73 | 11.89 | 11.71 | 11.75 | -0.03 | -0.25% | 29,400 |
| Jan 28, 2025 | 11.80 | 11.93 | 11.77 | 11.78 | -0.06 | -0.51% | 35,900 |
| Jan 27, 2025 | 11.74 | 12.00 | 11.74 | 11.84 | -0.01 | -0.08% | 47,600 |
| Jan 24, 2025 | 11.97 | 12.14 | 11.85 | 11.85 | -0.06 | -0.50% | 47,440 |
| Jan 23, 2025 | 11.88 | 11.99 | 11.86 | 11.91 | 0.05 | 0.42% | 29,204 |
| Jan 22, 2025 | 11.91 | 12.10 | 11.83 | 11.86 | -0.12 | -1.00% | 150,809 |
| Jan 21, 2025 | 11.68 | 11.99 | 11.68 | 11.98 | 0.35 | 3.01% | 57,400 |
| Jan 17, 2025 | 11.80 | 11.81 | 11.59 | 11.63 | -0.13 | -1.11% | 37,700 |
| Jan 16, 2025 | 11.58 | 11.77 | 11.58 | 11.76 | 0.18 | 1.55% | 25,828 |