5 DAY PERFORMANCE
-18.74%
1 MONTH PERFORMANCE
-16.41%
3 MONTH PERFORMANCE
-9.32%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+7.00%
FB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $239.30 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 |
| 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 |
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.
