5 DAY PERFORMANCE
-21.32%
1 MONTH PERFORMANCE
-23.02%
3 MONTH PERFORMANCE
-16.94%
6 MONTH PERFORMANCE
-6.08%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+7.35%
FB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $17.07 | $16.83 (-1.41%) | $17.20 | $16.67 | 84.90 K | $246.39 M |
| 11/04/2026 | $17.00 | $17.02 (0.12%) | $17.26 | $16.89 | 57.33 K | $249.17 M |
| 11/03/2026 | $16.76 | $16.80 (0.24%) | $16.92 | $16.57 | 99.84 K | $245.95 M |
| 11/02/2026 | $16.76 | $16.76 (0%) | $16.96 | $16.56 | 64.82 K | $245.37 M |
| 10/30/2026 | $17.05 | $16.70 (-2.05%) | $17.05 | $16.65 | 60.00 K | $244.49 M |
| 10/29/2026 | $17.38 | $16.99 (-2.24%) | $17.65 | $16.88 | 74.10 K | $248.74 M |
| 10/28/2026 | $17.27 | $17.26 (-0.06%) | $17.47 | $17.04 | 108.30 K | $252.69 M |
| 10/27/2026 | $17.16 | $17.20 (0.23%) | $17.31 | $16.90 | 108.84 K | $251.81 M |
| 10/26/2026 | $16.91 | $17.17 (1.54%) | $17.35 | $16.90 | 90.44 K | $251.37 M |
| 10/23/2026 | $16.67 | $16.91 (1.44%) | $16.93 | $16.58 | 90.70 K | $247.56 M |
| 10/22/2026 | $16.40 | $16.73 (2.01%) | $16.88 | $16.40 | 112.25 K | $248.51 M |
| 10/21/2026 | $16.60 | $16.43 (-1.02%) | $16.60 | $16.23 | 60.25 K | $244.05 M |
| 10/20/2026 | $16.33 | $16.55 (1.35%) | $16.55 | $16.20 | 98.80 K | $245.83 M |
| 10/19/2026 | $16.45 | $16.31 (-0.85%) | $16.48 | $16.19 | 84.82 K | $242.27 M |
| 10/16/2026 | $16.62 | $16.44 (-1.08%) | $16.78 | $16.39 | 125.30 K | $244.20 M |
| 10/15/2026 | $17.00 | $16.60 (-2.35%) | $17.05 | $16.54 | 146.80 K | $246.57 M |
| 10/14/2026 | $17.00 | $16.87 (-0.76%) | $17.05 | $16.79 | 110.60 K | $250.59 M |
| 10/13/2026 | $17.13 | $17.08 (-0.29%) | $17.20 | $16.89 | 113.60 K | $253.70 M |
| 10/12/2026 | $16.76 | $17.03 (1.61%) | $17.18 | $16.71 | 128.40 K | $252.96 M |
| 10/09/2026 | $17.28 | $16.77 (-2.95%) | $17.28 | $16.74 | 131.71 K | $249.10 M |
| 10/08/2026 | $17.04 | $17.25 (1.23%) | $17.27 | $16.95 | 97.90 K | $256.23 M |
| 10/07/2026 | $17.26 | $17.12 (-0.81%) | $17.26 | $17.05 | 140.10 K | $254.30 M |
| 10/06/2026 | $17.10 | $17.29 (1.11%) | $17.36 | $17.07 | 65.61 K | $256.82 M |
| 10/05/2026 | $16.95 | $17.07 (0.71%) | $17.17 | $16.94 | 68.20 K | $253.56 M |
| 10/02/2026 | $16.87 | $16.96 (0.53%) | $17.02 | $16.81 | 72.20 K | $251.92 M |
| 10/01/2026 | $16.48 | $16.78 (1.82%) | $16.83 | $16.41 | 120.36 K | $249.25 M |
| 09/30/2026 | $16.71 | $16.48 (-1.38%) | $16.89 | $16.47 | 119.54 K | $244.79 M |
| 09/29/2026 | $16.48 | $16.71 (1.4%) | $16.81 | $16.43 | 89.10 K | $248.21 M |
| 09/28/2026 | $16.41 | $16.45 (0.24%) | $16.47 | $16.30 | 55.20 K | $244.35 M |
| 09/25/2026 | $16.31 | $16.47 (0.98%) | $16.48 | $16.29 | 82.10 K | $244.64 M |
| 09/24/2026 | $16.16 | $16.26 (0.62%) | $16.36 | $16.12 | 58.78 K | $241.52 M |
| 09/23/2026 | $16.29 | $16.12 (-1.04%) | $16.29 | $16.06 | 96.21 K | $239.45 M |
| 09/22/2026 | $16.29 | $16.32 (0.18%) | $16.39 | $16.22 | 87.03 K | $242.42 M |
| 09/21/2026 | $16.16 | $16.26 (0.62%) | $16.33 | $16.16 | 98.44 K | $241.52 M |
| 09/18/2026 | $16.03 | $16.11 (0.5%) | $16.16 | $15.74 | 465.74 K | $239.15 M |
| 09/17/2026 | $16.25 | $16.09 (-0.98%) | $16.25 | $16.00 | 125.60 K | $239.00 M |
| 09/16/2026 | $16.00 | $16.17 (1.06%) | $16.20 | $15.90 | 164.33 K | $240.19 M |
| 09/15/2026 | $16.00 | $16.00 (0%) | $16.02 | $15.92 | 80.10 K | $237.66 M |
| 09/14/2026 | $15.91 | $15.97 (0.38%) | $16.10 | $15.91 | 92.30 K | $237.22 M |
| 09/11/2026 | $16.00 | $15.98 (-0.13%) | $16.07 | $15.75 | 80.20 K | $237.37 M |
| 09/10/2026 | $15.88 | $15.99 (0.69%) | $16.00 | $15.72 | 81.65 K | $237.51 M |
| 09/09/2026 | $15.89 | $15.88 (-0.06%) | $15.97 | $15.75 | 67.98 K | $235.88 M |
| 09/08/2026 | $15.92 | $15.96 (0.25%) | $16.00 | $15.89 | 74.80 K | $237.07 M |
| 09/04/2026 | $15.83 | $15.99 (1.01%) | $16.03 | $15.78 | 97.54 K | $237.51 M |
| 09/03/2026 | $15.75 | $15.82 (0.44%) | $16.00 | $15.75 | 101.33 K | $234.99 M |
| 09/02/2026 | $15.67 | $15.71 (0.26%) | $15.79 | $15.62 | 179.83 K | $233.35 M |
| 09/01/2026 | $15.63 | $15.59 (-0.26%) | $15.77 | $15.59 | 123.30 K | $231.57 M |
| 08/31/2026 | $15.78 | $15.68 (-0.63%) | $15.88 | $15.38 | 87.15 K | $232.91 M |
| 08/28/2026 | $15.76 | $15.74 (-0.13%) | $15.85 | $15.70 | 80.61 K | $233.80 M |
| 08/27/2026 | $15.85 | $15.74 (-0.69%) | $16.00 | $15.70 | 212.20 K | $233.80 M |
| 08/26/2026 | $15.95 | $15.82 (-0.82%) | $15.95 | $15.78 | 51.51 K | $234.99 M |
| 08/25/2026 | $15.94 | $15.93 (-0.06%) | $15.95 | $15.80 | 46.00 K | $236.62 M |
| 08/24/2026 | $15.77 | $15.87 (0.63%) | $15.97 | $15.75 | 49.20 K | $235.73 M |
| 08/21/2026 | $15.71 | $15.72 (0.06%) | $15.80 | $15.60 | 75.70 K | $233.50 M |
| 08/20/2026 | $15.50 | $15.60 (0.65%) | $15.76 | $15.50 | 75.50 K | $231.72 M |
| 08/19/2026 | $15.75 | $15.59 (-1.02%) | $15.80 | $15.57 | 71.20 K | $231.57 M |
| 08/18/2026 | $15.71 | $15.75 (0.25%) | $15.77 | $15.44 | 84.40 K | $233.95 M |
| 08/17/2026 | $15.59 | $15.53 (-0.38%) | $15.77 | $15.45 | 98.50 K | $230.68 M |
| 08/14/2026 | $15.74 | $15.66 (-0.51%) | $15.80 | $15.65 | 71.73 K | $232.61 M |
| 08/13/2026 | $15.75 | $15.71 (-0.25%) | $15.75 | $15.70 | 42.60 K | $233.35 M |
| 08/12/2026 | $15.71 | $15.67 (-0.25%) | $15.96 | $15.67 | 63.40 K | $232.76 M |
| 08/11/2026 | $15.64 | $15.69 (0.32%) | $15.85 | $15.49 | 50.83 K | $233.06 M |
| 08/10/2026 | $15.60 | $15.56 (-0.26%) | $15.60 | $15.46 | 62.20 K | $231.13 M |
| 08/07/2026 | $15.50 | $15.62 (0.77%) | $15.69 | $15.37 | 80.44 K | $232.02 M |
| 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 |
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.
