5 DAY PERFORMANCE
-6.28%
1 MONTH PERFORMANCE
-5.13%
3 MONTH PERFORMANCE
-3.74%
6 MONTH PERFORMANCE
+9.14%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+17.43%
FB Bancorp Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.12 | $14.02 (-0.74%) | $14.15 | $14.01 | 89.70 K | $251.08 M |
| 05/05/2026 | $13.87 | $13.99 (0.87%) | $14.05 | $13.82 | 91.50 K | $249.12 M |
| 05/04/2026 | $14.00 | $13.87 (-0.93%) | $14.10 | $13.82 | 106.94 K | $246.98 M |
| 05/01/2026 | $14.00 | $14.02 (0.14%) | $14.07 | $13.92 | 94.40 K | $249.65 M |
| 04/30/2026 | $14.04 | $13.98 (-0.43%) | $14.13 | $13.96 | 83.70 K | $248.94 M |
| 04/29/2026 | $14.05 | $14.05 (0%) | $14.15 | $14.02 | 117.00 K | $250.19 M |
| 04/28/2026 | $14.10 | $14.13 (0.21%) | $14.23 | $14.09 | 132.94 K | $251.61 M |
| 04/27/2026 | $13.97 | $14.05 (0.57%) | $14.13 | $13.97 | 141.42 K | $250.19 M |
| 04/24/2026 | $13.96 | $14.01 (0.36%) | $14.11 | $13.86 | 150.20 K | $249.48 M |
| 04/23/2026 | $13.98 | $14.01 (0.21%) | $14.06 | $13.96 | 81.00 K | $249.48 M |
| 04/22/2026 | $13.89 | $13.97 (0.58%) | $14.04 | $13.89 | 93.40 K | $248.76 M |
| 04/21/2026 | $14.06 | $13.93 (-0.92%) | $14.07 | $13.93 | 78.30 K | $248.05 M |
| 04/20/2026 | $14.00 | $14.09 (0.64%) | $14.19 | $14.00 | 52.61 K | $250.90 M |
| 04/17/2026 | $14.07 | $14.07 (0%) | $14.12 | $14.01 | 259.30 K | $250.54 M |
| 04/16/2026 | $13.96 | $13.98 (0.14%) | $14.03 | $13.96 | 114.80 K | $248.94 M |
| 04/15/2026 | $13.93 | $14.01 (0.57%) | $14.03 | $13.91 | 84.40 K | $249.48 M |
| 04/14/2026 | $13.90 | $14.01 (0.79%) | $14.08 | $13.89 | 102.20 K | $249.48 M |
| 04/13/2026 | $14.05 | $13.99 (-0.43%) | $14.09 | $13.93 | 43.32 K | $249.12 M |
| 04/10/2026 | $14.18 | $14.05 (-0.92%) | $14.23 | $13.96 | 111.22 K | $250.19 M |
| 04/09/2026 | $13.98 | $14.15 (1.22%) | $14.17 | $13.93 | 164.30 K | $251.97 M |
| 04/08/2026 | $14.00 | $13.99 (-0.07%) | $14.25 | $13.88 | 375.94 K | $249.12 M |
| 04/07/2026 | $13.81 | $13.99 (1.3%) | $14.00 | $13.81 | 155.11 K | $249.12 M |
| 04/06/2026 | $13.85 | $13.85 (0%) | $13.98 | $13.85 | 90.12 K | $246.63 M |
| 04/02/2026 | $13.73 | $13.86 (0.95%) | $13.94 | $13.63 | 330.95 K | $246.81 M |
| 04/01/2026 | $13.83 | $13.82 (-0.07%) | $13.91 | $13.72 | 165.70 K | $246.09 M |
| 03/31/2026 | $13.80 | $13.74 (-0.43%) | $13.83 | $13.65 | 263.00 K | $244.67 M |
| 03/30/2026 | $13.60 | $13.75 (1.1%) | $13.76 | $13.51 | 110.60 K | $244.85 M |
| 03/27/2026 | $13.45 | $13.49 (0.3%) | $13.55 | $13.39 | 106.81 K | $240.22 M |
| 03/26/2026 | $13.47 | $13.52 (0.37%) | $13.63 | $13.47 | 121.50 K | $240.75 M |
| 03/25/2026 | $13.64 | $13.58 (-0.44%) | $13.67 | $13.51 | 116.52 K | $241.82 M |
| 03/24/2026 | $13.49 | $13.52 (0.22%) | $13.66 | $13.36 | 181.20 K | $240.75 M |
| 03/23/2026 | $13.51 | $13.56 (0.37%) | $13.79 | $13.40 | 444.03 K | $241.46 M |
| 03/20/2026 | $13.21 | $13.31 (0.76%) | $13.34 | $13.09 | 475.90 K | $237.01 M |
| 03/19/2026 | $13.03 | $13.21 (1.38%) | $13.21 | $13.00 | 164.16 K | $235.23 M |
| 03/18/2026 | $13.13 | $13.11 (-0.15%) | $13.24 | $13.01 | 132.50 K | $233.45 M |
| 03/17/2026 | $13.22 | $13.20 (-0.15%) | $13.41 | $13.20 | 101.83 K | $235.05 M |
| 03/16/2026 | $13.07 | $13.23 (1.22%) | $13.25 | $13.01 | 312.40 K | $235.59 M |
| 03/13/2026 | $13.01 | $12.97 (-0.31%) | $13.05 | $12.83 | 103.40 K | $230.96 M |
| 03/12/2026 | $12.95 | $12.97 (0.15%) | $13.09 | $12.91 | 115.40 K | $230.96 M |
| 03/11/2026 | $13.17 | $13.02 (-1.14%) | $13.21 | $12.95 | 156.11 K | $231.85 M |
| 03/10/2026 | $13.06 | $13.20 (1.07%) | $13.33 | $13.06 | 245.22 K | $235.05 M |
| 03/09/2026 | $13.09 | $13.14 (0.38%) | $13.15 | $12.88 | 92.35 K | $233.98 M |
| 03/06/2026 | $13.14 | $13.23 (0.68%) | $13.25 | $13.01 | 109.91 K | $235.59 M |
| 03/05/2026 | $13.10 | $13.21 (0.84%) | $13.26 | $13.10 | 131.40 K | $235.23 M |
| 03/04/2026 | $13.26 | $13.13 (-0.98%) | $13.28 | $13.13 | 122.10 K | $233.81 M |
| 03/03/2026 | $13.07 | $13.19 (0.92%) | $13.27 | $13.07 | 62.53 K | $234.87 M |
| 03/02/2026 | $13.12 | $13.23 (0.84%) | $13.26 | $13.04 | 63.20 K | $235.59 M |
| 02/27/2026 | $13.17 | $13.17 (0%) | $13.31 | $13.16 | 157.00 K | $234.52 M |
| 02/26/2026 | $13.37 | $13.27 (-0.75%) | $13.49 | $13.06 | 182.60 K | $236.30 M |
| 02/25/2026 | $13.15 | $13.35 (1.52%) | $13.35 | $13.15 | 76.20 K | $237.72 M |
| 02/24/2026 | $13.06 | $13.12 (0.46%) | $13.19 | $13.05 | 35.40 K | $233.63 M |
| 02/23/2026 | $13.28 | $13.04 (-1.81%) | $13.35 | $12.95 | 116.20 K | $232.20 M |
| 02/20/2026 | $13.24 | $13.27 (0.23%) | $13.38 | $13.18 | 45.80 K | $236.30 M |
| 02/19/2026 | $13.22 | $13.23 (0.08%) | $13.28 | $13.16 | 28.40 K | $235.59 M |
| 02/18/2026 | $13.58 | $13.31 (-1.99%) | $13.70 | $13.23 | 37.63 K | $237.01 M |
| 02/17/2026 | $13.45 | $13.63 (1.34%) | $13.90 | $13.40 | 57.10 K | $242.71 M |
| 02/13/2026 | $13.35 | $13.45 (0.75%) | $13.50 | $13.29 | 44.30 K | $246.75 M |
| 02/12/2026 | $13.64 | $13.42 (-1.61%) | $13.68 | $13.26 | 69.20 K | $246.20 M |
| 02/11/2026 | $13.79 | $13.57 (-1.6%) | $13.84 | $13.57 | 56.80 K | $248.95 M |
| 02/10/2026 | $13.87 | $13.77 (-0.72%) | $14.00 | $13.70 | 98.52 K | $252.62 M |
| 02/09/2026 | $13.73 | $13.84 (0.8%) | $13.91 | $13.50 | 181.52 K | $253.90 M |
| 02/06/2026 | $13.67 | $13.65 (-0.15%) | $13.75 | $13.54 | 172.71 K | $250.42 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.
