5 DAY PERFORMANCE
-15.01%
1 MONTH PERFORMANCE
-12.28%
3 MONTH PERFORMANCE
-7.33%
6 MONTH PERFORMANCE
-3.74%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+16.28%
FB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $15.84 | $15.52 (-2.02%) | $15.85 | $15.41 | 134.70 K | $230.53 M |
| 08/05/2026 | $15.85 | $15.82 (-0.19%) | $15.94 | $15.48 | 68.90 K | $234.99 M |
| 08/04/2026 | $15.47 | $15.86 (2.52%) | $15.91 | $15.40 | 112.93 K | $235.58 M |
| 08/03/2026 | $15.51 | $15.54 (0.19%) | $15.75 | $15.31 | 52.61 K | $230.83 M |
| 07/31/2026 | $15.38 | $15.46 (0.52%) | $15.65 | $15.33 | 82.60 K | $229.64 M |
| 07/30/2026 | $15.49 | $15.44 (-0.32%) | $15.98 | $15.31 | 61.30 K | $229.34 M |
| 07/29/2026 | $15.56 | $15.54 (-0.13%) | $15.78 | $15.30 | 66.41 K | $230.83 M |
| 07/28/2026 | $15.66 | $15.63 (-0.19%) | $15.79 | $15.49 | 114.00 K | $232.17 M |
| 07/27/2026 | $15.79 | $15.66 (-0.82%) | $15.79 | $15.60 | 70.42 K | $232.61 M |
| 07/24/2026 | $15.46 | $15.55 (0.58%) | $15.69 | $15.46 | 74.80 K | $230.98 M |
| 07/23/2026 | $15.41 | $15.42 (0.06%) | $15.44 | $15.21 | 45.62 K | $251.01 M |
| 07/22/2026 | $15.32 | $15.52 (1.31%) | $15.52 | $15.30 | 99.25 K | $252.64 M |
| 07/21/2026 | $15.24 | $15.33 (0.59%) | $15.36 | $15.18 | 34.00 K | $249.54 M |
| 07/20/2026 | $15.25 | $15.30 (0.33%) | $15.37 | $15.15 | 47.84 K | $249.06 M |
| 07/17/2026 | $15.35 | $15.31 (-0.26%) | $15.47 | $15.12 | 82.42 K | $249.22 M |
| 07/16/2026 | $15.12 | $15.35 (1.52%) | $15.38 | $15.12 | 63.81 K | $249.87 M |
| 07/15/2026 | $15.26 | $15.11 (-0.98%) | $15.26 | $15.09 | 39.03 K | $245.96 M |
| 07/14/2026 | $15.05 | $15.20 (1%) | $15.23 | $14.99 | 59.52 K | $247.43 M |
| 07/13/2026 | $15.06 | $15.07 (0.07%) | $15.18 | $15.03 | 40.28 K | $245.31 M |
| 07/10/2026 | $15.11 | $15.06 (-0.33%) | $15.18 | $15.03 | 78.50 K | $245.15 M |
| 07/09/2026 | $14.91 | $15.09 (1.21%) | $15.17 | $14.91 | 42.00 K | $245.64 M |
| 07/08/2026 | $14.98 | $14.91 (-0.47%) | $15.00 | $14.84 | 53.10 K | $242.71 M |
| 07/07/2026 | $15.07 | $14.98 (-0.6%) | $15.13 | $14.97 | 32.10 K | $243.85 M |
| 07/06/2026 | $15.21 | $15.06 (-0.99%) | $15.22 | $15.05 | 71.52 K | $245.15 M |
| 07/02/2026 | $15.20 | $15.21 (0.07%) | $15.32 | $15.12 | 59.50 K | $247.59 M |
| 07/01/2026 | $15.07 | $15.25 (1.19%) | $15.25 | $15.06 | 67.31 K | $248.24 M |
| 06/30/2026 | $15.03 | $15.06 (0.2%) | $15.20 | $15.03 | 50.13 K | $245.15 M |
| 06/29/2026 | $15.26 | $15.14 (-0.79%) | $15.26 | $14.91 | 72.80 K | $246.45 M |
| 06/26/2026 | $14.89 | $15.30 (2.75%) | $15.46 | $14.87 | 605.20 K | $249.06 M |
| 06/25/2026 | $14.90 | $14.90 (0%) | $14.90 | $14.77 | 47.71 K | $242.54 M |
| 06/24/2026 | $14.90 | $14.93 (0.2%) | $15.04 | $14.82 | 121.40 K | $243.03 M |
| 06/23/2026 | $14.60 | $14.89 (1.99%) | $14.92 | $14.60 | 104.70 K | $242.38 M |
| 06/22/2026 | $14.50 | $14.53 (0.21%) | $14.63 | $14.47 | 109.92 K | $236.52 M |
| 06/18/2026 | $14.51 | $14.49 (-0.14%) | $14.51 | $14.35 | 142.91 K | $235.87 M |
| 06/17/2026 | $14.53 | $14.43 (-0.69%) | $14.68 | $14.37 | 87.03 K | $234.89 M |
| 06/16/2026 | $14.50 | $14.52 (0.14%) | $14.58 | $14.35 | 103.70 K | $236.36 M |
| 06/15/2026 | $14.48 | $14.45 (-0.21%) | $14.48 | $14.30 | 59.03 K | $235.22 M |
| 06/12/2026 | $14.38 | $14.37 (-0.07%) | $14.39 | $14.24 | 78.10 K | $233.92 M |
| 06/11/2026 | $14.50 | $14.35 (-1.03%) | $14.50 | $14.28 | 55.50 K | $233.59 M |
| 06/10/2026 | $14.20 | $14.32 (0.85%) | $14.45 | $14.12 | 82.70 K | $233.10 M |
| 06/09/2026 | $14.13 | $14.17 (0.28%) | $14.33 | $14.13 | 51.30 K | $230.66 M |
| 06/08/2026 | $14.06 | $14.13 (0.5%) | $14.21 | $14.06 | 36.11 K | $230.01 M |
| 06/05/2026 | $13.93 | $14.08 (1.08%) | $14.19 | $13.93 | 64.50 K | $229.20 M |
| 06/04/2026 | $13.92 | $13.95 (0.22%) | $14.03 | $13.86 | 101.00 K | $227.08 M |
| 06/03/2026 | $13.99 | $13.87 (-0.86%) | $14.00 | $13.87 | 71.32 K | $225.78 M |
| 06/02/2026 | $13.84 | $14.04 (1.45%) | $14.06 | $13.84 | 81.01 K | $228.55 M |
| 06/01/2026 | $14.00 | $13.90 (-0.71%) | $14.10 | $13.79 | 69.50 K | $226.27 M |
| 05/29/2026 | $14.08 | $13.94 (-0.99%) | $14.14 | $13.92 | 69.85 K | $226.92 M |
| 05/28/2026 | $14.16 | $14.13 (-0.21%) | $14.18 | $14.05 | 48.40 K | $230.01 M |
| 05/27/2026 | $14.25 | $14.17 (-0.56%) | $14.29 | $14.14 | 60.50 K | $230.66 M |
| 05/26/2026 | $14.02 | $14.25 (1.64%) | $14.27 | $13.91 | 174.72 K | $231.96 M |
| 05/22/2026 | $14.09 | $14.02 (-0.5%) | $14.10 | $13.97 | 64.14 K | $228.22 M |
| 05/21/2026 | $13.93 | $14.02 (0.65%) | $14.02 | $13.92 | 89.23 K | $228.22 M |
| 05/20/2026 | $13.99 | $13.97 (-0.14%) | $14.06 | $13.95 | 57.80 K | $227.41 M |
| 05/19/2026 | $14.03 | $13.99 (-0.29%) | $14.03 | $13.95 | 61.90 K | $227.73 M |
| 05/18/2026 | $13.95 | $14.06 (0.79%) | $14.11 | $13.95 | 85.00 K | $228.87 M |
| 05/15/2026 | $14.08 | $13.96 (-0.85%) | $14.10 | $13.90 | 120.80 K | $227.24 M |
| 05/14/2026 | $14.09 | $14.09 (0%) | $14.19 | $14.05 | 80.70 K | $229.36 M |
| 05/13/2026 | $13.86 | $14.00 (1.01%) | $14.05 | $13.83 | 132.53 K | $227.89 M |
| 05/12/2026 | $14.00 | $13.92 (-0.57%) | $14.02 | $13.85 | 67.11 K | $226.59 M |
| 05/11/2026 | $14.15 | $13.97 (-1.27%) | $14.15 | $13.97 | 108.53 K | $227.41 M |
| 05/08/2026 | $14.16 | $14.15 (-0.07%) | $14.20 | $14.10 | 70.40 K | $230.34 M |
| 05/07/2026 | $14.10 | $14.18 (0.57%) | $14.19 | $13.98 | 81.20 K | $230.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
