5 DAY PERFORMANCE
-9.32%
1 MONTH PERFORMANCE
-6.28%
3 MONTH PERFORMANCE
-3.10%
6 MONTH PERFORMANCE
+0.77%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+20.88%
FB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.48 | $14.53 (0.38%) | $14.63 | $14.46 | 105.51 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 |
| 05/06/2026 | $14.02 | $14.03 (0.07%) | $14.15 | $13.94 | 116.70 K | $228.38 M |
| 05/05/2026 | $13.87 | $13.99 (0.87%) | $14.05 | $13.82 | 91.50 K | $227.73 M |
| 05/04/2026 | $14.00 | $13.87 (-0.93%) | $14.10 | $13.82 | 106.94 K | $225.78 M |
| 05/01/2026 | $14.00 | $14.02 (0.14%) | $14.07 | $13.92 | 94.40 K | $228.22 M |
| 04/30/2026 | $14.04 | $13.98 (-0.43%) | $14.13 | $13.96 | 83.70 K | $227.57 M |
| 04/29/2026 | $14.05 | $14.05 (0%) | $14.15 | $14.02 | 117.00 K | $228.71 M |
| 04/28/2026 | $14.10 | $14.13 (0.21%) | $14.23 | $14.09 | 132.94 K | $230.01 M |
| 04/27/2026 | $13.97 | $14.05 (0.57%) | $14.13 | $13.97 | 141.42 K | $228.71 M |
| 04/24/2026 | $13.96 | $14.01 (0.36%) | $14.11 | $13.86 | 150.20 K | $228.06 M |
| 04/23/2026 | $13.98 | $14.01 (0.21%) | $14.06 | $13.96 | 81.00 K | $228.06 M |
| 04/22/2026 | $13.89 | $13.97 (0.58%) | $14.04 | $13.89 | 93.40 K | $227.41 M |
| 04/21/2026 | $14.06 | $13.93 (-0.92%) | $14.07 | $13.93 | 78.30 K | $226.76 M |
| 04/20/2026 | $14.00 | $14.09 (0.64%) | $14.19 | $14.00 | 52.61 K | $229.36 M |
| 04/17/2026 | $14.07 | $14.07 (0%) | $14.12 | $14.01 | 259.30 K | $229.03 M |
| 04/16/2026 | $13.96 | $13.98 (0.14%) | $14.03 | $13.96 | 114.80 K | $227.57 M |
| 04/15/2026 | $13.93 | $14.01 (0.57%) | $14.03 | $13.91 | 84.40 K | $228.06 M |
| 04/14/2026 | $13.90 | $14.01 (0.79%) | $14.08 | $13.89 | 102.20 K | $228.06 M |
| 04/13/2026 | $14.05 | $13.99 (-0.43%) | $14.09 | $13.93 | 43.32 K | $227.73 M |
| 04/10/2026 | $14.18 | $14.05 (-0.92%) | $14.23 | $13.96 | 111.22 K | $228.71 M |
| 04/09/2026 | $13.98 | $14.15 (1.22%) | $14.17 | $13.93 | 164.30 K | $230.34 M |
| 04/08/2026 | $14.00 | $13.99 (-0.07%) | $14.25 | $13.88 | 375.94 K | $227.73 M |
| 04/07/2026 | $13.81 | $13.99 (1.3%) | $14.00 | $13.81 | 155.11 K | $227.73 M |
| 04/06/2026 | $13.85 | $13.85 (0%) | $13.98 | $13.85 | 90.12 K | $225.45 M |
| 04/02/2026 | $13.73 | $13.86 (0.95%) | $13.94 | $13.63 | 330.95 K | $225.62 M |
| 04/01/2026 | $13.83 | $13.82 (-0.07%) | $13.91 | $13.72 | 165.70 K | $224.96 M |
| 03/31/2026 | $13.80 | $13.74 (-0.43%) | $13.83 | $13.65 | 263.00 K | $223.66 M |
| 03/30/2026 | $13.60 | $13.75 (1.1%) | $13.76 | $13.51 | 110.60 K | $223.82 M |
| 03/27/2026 | $13.45 | $13.49 (0.3%) | $13.55 | $13.39 | 106.81 K | $219.59 M |
| 03/26/2026 | $13.47 | $13.52 (0.37%) | $13.63 | $13.47 | 121.50 K | $220.08 M |
| 03/25/2026 | $13.64 | $13.58 (-0.44%) | $13.67 | $13.51 | 116.52 K | $221.06 M |
| 03/24/2026 | $13.49 | $13.52 (0.22%) | $13.66 | $13.36 | 181.20 K | $220.08 M |
| 03/23/2026 | $13.51 | $13.56 (0.37%) | $13.79 | $13.40 | 444.03 K | $220.73 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.
