5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
+3.85%
3 MONTH PERFORMANCE
-4.97%
YEAR-TO-DATE PERFORMANCE
-0.50%
FB Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $11.16 | $11.17 (0.09%) | $11.27 | $11.13 | 47,506 | $221.98 M |
| 03/12/2025 | $11.15 | $11.12 (-0.27%) | $11.16 | $11.00 | 319,902 | $220.59 M |
| 03/11/2025 | $11.07 | $11.10 (0.27%) | $11.19 | $11.04 | 151,420 | $220.20 M |
| 03/10/2025 | $11.28 | $11.06 (-1.95%) | $11.28 | $11.02 | 114,047 | $219.40 M |
| 03/07/2025 | $11.40 | $11.37 (-0.26%) | $11.40 | $11.20 | 58,600 | $225.55 M |
| 03/06/2025 | $11.25 | $11.40 (1.33%) | $11.40 | $11.20 | 50,524 | $226.15 M |
| 03/05/2025 | $11.26 | $11.31 (0.44%) | $11.40 | $11.15 | 130,000 | $224.36 M |
| 03/04/2025 | $11.35 | $11.21 (-1.23%) | $11.37 | $11.15 | 120,233 | $222.38 M |
| 03/03/2025 | $11.20 | $11.40 (1.79%) | $11.56 | $11.20 | 86,600 | $226.15 M |
| 02/28/2025 | $11.25 | $11.18 (-0.62%) | $11.34 | $11.03 | 337,402 | $221.78 M |
| 02/27/2025 | $11.36 | $11.20 (-1.41%) | $11.36 | $11.10 | 148,300 | $222.18 M |
| 02/26/2025 | $11.27 | $11.31 (0.35%) | $11.35 | $11.20 | 60,535 | $224.36 M |
| 02/25/2025 | $11.30 | $11.15 (-1.33%) | $11.30 | $11.14 | 103,100 | $221.19 M |
| 02/24/2025 | $11.21 | $11.26 (0.45%) | $11.34 | $11.18 | 56,400 | $223.37 M |
| 02/21/2025 | $11.45 | $11.21 (-2.1%) | $11.49 | $11.12 | 107,123 | $222.38 M |
| 02/20/2025 | $11.45 | $11.45 (0%) | $11.55 | $11.38 | 68,400 | $227.14 M |
| 02/19/2025 | $11.25 | $11.44 (1.69%) | $11.44 | $11.22 | 22,900 | $226.94 M |
| 02/18/2025 | $11.47 | $11.30 (-1.48%) | $11.54 | $11.23 | 52,100 | $224.16 M |
| 02/14/2025 | $11.35 | $11.39 (0.35%) | $11.56 | $11.31 | 118,200 | $225.95 M |
| 02/13/2025 | $11.35 | $11.42 (0.62%) | $11.50 | $11.24 | 244,100 | $226.54 M |
| 02/12/2025 | $11.37 | $11.35 (-0.18%) | $11.48 | $11.29 | 40,400 | $225.16 M |
| 02/11/2025 | $11.50 | $11.32 (-1.57%) | $11.57 | $11.30 | 71,830 | $224.56 M |
| 02/10/2025 | $11.49 | $11.51 (0.17%) | $11.59 | $11.46 | 97,200 | $228.33 M |
| 02/07/2025 | $11.45 | $11.45 (0%) | $11.52 | $11.23 | 121,700 | $227.14 M |
| 02/06/2025 | $11.43 | $11.46 (0.26%) | $11.49 | $11.42 | 61,800 | $227.34 M |
| 02/05/2025 | $11.63 | $11.43 (-1.72%) | $11.63 | $11.37 | 70,649 | $226.74 M |
| 02/04/2025 | $11.51 | $11.55 (0.35%) | $11.58 | $11.46 | 69,318 | $229.12 M |
| 02/03/2025 | $11.55 | $11.49 (-0.52%) | $11.65 | $11.45 | 30,100 | $227.93 M |
| 01/31/2025 | $11.70 | $11.69 (-0.09%) | $11.77 | $11.65 | 40,100 | $231.90 M |
| 01/30/2025 | $11.94 | $11.74 (-1.68%) | $11.94 | $11.70 | 94,116 | $232.89 M |
| 01/29/2025 | $11.73 | $11.75 (0.17%) | $11.89 | $11.71 | 29,400 | $233.09 M |
| 01/28/2025 | $11.80 | $11.78 (-0.17%) | $11.93 | $11.77 | 35,900 | $233.69 M |
| 01/27/2025 | $11.74 | $11.84 (0.85%) | $12.00 | $11.74 | 47,600 | $234.88 M |
| 01/24/2025 | $11.97 | $11.85 (-1%) | $12.14 | $11.85 | 47,440 | $235.07 M |
| 01/23/2025 | $11.88 | $11.91 (0.25%) | $11.99 | $11.86 | 29,204 | $236.26 M |
| 01/22/2025 | $11.91 | $11.86 (-0.42%) | $12.10 | $11.83 | 150,809 | $235.27 M |
| 01/21/2025 | $11.68 | $11.98 (2.57%) | $11.99 | $11.68 | 57,400 | $237.65 M |
| 01/17/2025 | $11.80 | $11.63 (-1.44%) | $11.81 | $11.59 | 37,700 | $230.71 M |
| 01/16/2025 | $11.58 | $11.76 (1.55%) | $11.77 | $11.58 | 25,828 | $233.29 M |
| 01/15/2025 | $11.29 | $11.58 (2.57%) | $11.59 | $11.26 | 94,600 | $229.72 M |
| 01/14/2025 | $11.09 | $11.25 (1.44%) | $11.28 | $11.09 | 68,621 | $223.17 M |
| 01/13/2025 | $11.04 | $11.08 (0.36%) | $11.14 | $10.74 | 119,504 | $219.80 M |
| 01/10/2025 | $11.41 | $11.04 (-3.24%) | $11.41 | $10.90 | 202,826 | $219.01 M |
| 01/08/2025 | $11.71 | $11.46 (-2.13%) | $11.83 | $11.36 | 178,400 | $227.34 M |
| 01/07/2025 | $12.00 | $11.73 (-2.25%) | $12.05 | $11.73 | 88,845 | $232.69 M |
| 01/06/2025 | $11.83 | $11.86 (0.25%) | $12.21 | $11.83 | 54,809 | $235.27 M |
| 01/03/2025 | $11.86 | $11.85 (-0.08%) | $11.99 | $11.80 | 68,124 | $235.07 M |
| 01/02/2025 | $11.99 | $11.87 (-1%) | $12.12 | $11.85 | 67,201 | $235.47 M |
| 12/31/2024 | $11.97 | $11.92 (-0.42%) | $11.98 | $11.85 | 42,329 | $236.46 M |
| 12/30/2024 | $12.13 | $11.86 (-2.23%) | $12.13 | $11.85 | 74,300 | $235.27 M |
| 12/27/2024 | $12.17 | $12.03 (-1.15%) | $12.35 | $12.02 | 30,900 | $238.65 M |
| 12/26/2024 | $12.25 | $12.24 (-0.08%) | $12.50 | $12.22 | 58,600 | $242.81 M |
| 12/24/2024 | $11.98 | $12.30 (2.67%) | $12.39 | $11.98 | 120,406 | $244.00 M |
| 12/23/2024 | $12.13 | $12.03 (-0.82%) | $12.23 | $12.00 | 91,400 | $238.65 M |
| 12/20/2024 | $12.04 | $12.20 (1.33%) | $12.61 | $11.90 | 1.24 M | $242.02 M |
| 12/19/2024 | $12.48 | $12.12 (-2.88%) | $12.49 | $12.08 | 297,800 | $240.43 M |
| 12/18/2024 | $12.65 | $12.38 (-2.13%) | $12.74 | $12.11 | 375,000 | $245.59 M |
| 12/17/2024 | $12.27 | $12.61 (2.77%) | $12.61 | $12.21 | 267,702 | $250.15 M |
| 12/16/2024 | $12.60 | $12.40 (-1.59%) | $12.60 | $12.20 | 250,231 | $245.99 M |
| 12/13/2024 | $12.55 | $12.48 (-0.56%) | $12.65 | $12.46 | 134,545 | $215.28 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.
