5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
+6.34%
6 MONTH PERFORMANCE
+6.26%
YEAR-TO-DATE PERFORMANCE
-0.86%
1 YEAR PERFORMANCE
+7.51%
FB Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $12.75 | $12.74 (-0.08%) | $12.86 | $12.71 | 37.08 K | $233.72 M |
| 01/23/2026 | $12.83 | $12.80 (-0.23%) | $12.90 | $12.68 | 56.90 K | $234.83 M |
| 01/22/2026 | $12.84 | $12.90 (0.47%) | $12.95 | $12.84 | 53.44 K | $236.66 M |
| 01/21/2026 | $12.55 | $12.83 (2.23%) | $12.83 | $12.55 | 51.60 K | $235.38 M |
| 01/20/2026 | $12.68 | $12.55 (-1.03%) | $12.80 | $12.55 | 59.10 K | $230.24 M |
| 01/16/2026 | $12.92 | $12.76 (-1.24%) | $12.95 | $12.76 | 64.03 K | $234.09 M |
| 01/15/2026 | $12.76 | $12.93 (1.33%) | $12.97 | $12.76 | 116.73 K | $237.21 M |
| 01/14/2026 | $12.84 | $12.76 (-0.62%) | $12.89 | $12.76 | 88.50 K | $234.09 M |
| 01/13/2026 | $13.04 | $12.89 (-1.15%) | $13.12 | $12.88 | 129.00 K | $236.48 M |
| 01/12/2026 | $13.02 | $13.11 (0.69%) | $13.17 | $13.02 | 96.90 K | $240.51 M |
| 01/09/2026 | $13.07 | $13.11 (0.31%) | $13.22 | $13.07 | 112.40 K | $240.51 M |
| 01/08/2026 | $13.00 | $13.09 (0.69%) | $13.20 | $12.94 | 69.40 K | $240.15 M |
| 01/07/2026 | $13.02 | $13.10 (0.61%) | $13.20 | $13.01 | 117.64 K | $240.33 M |
| 01/06/2026 | $13.07 | $13.10 (0.23%) | $13.21 | $13.06 | 106.40 K | $240.33 M |
| 01/05/2026 | $12.87 | $13.07 (1.55%) | $13.23 | $12.87 | 199.64 K | $239.78 M |
| 01/02/2026 | $12.87 | $12.91 (0.31%) | $12.95 | $12.83 | 143.03 K | $236.84 M |
| 12/31/2025 | $12.94 | $12.85 (-0.7%) | $12.96 | $12.85 | 89.34 K | $235.74 M |
| 12/30/2025 | $12.87 | $12.90 (0.23%) | $13.01 | $12.87 | 102.10 K | $236.66 M |
| 12/29/2025 | $13.03 | $12.98 (-0.38%) | $13.16 | $12.97 | 118.03 K | $238.13 M |
| 12/26/2025 | $13.13 | $13.10 (-0.23%) | $13.18 | $12.96 | 65.40 K | $240.33 M |
| 12/24/2025 | $13.08 | $13.09 (0.08%) | $13.16 | $13.07 | 53.00 K | $240.15 M |
| 12/23/2025 | $12.98 | $13.04 (0.46%) | $13.13 | $12.44 | 117.80 K | $239.23 M |
| 12/22/2025 | $13.08 | $13.06 (-0.15%) | $13.18 | $13.03 | 105.44 K | $239.60 M |
| 12/19/2025 | $13.22 | $13.08 (-1.06%) | $13.22 | $13.00 | 221.20 K | $239.96 M |
| 12/18/2025 | $13.25 | $13.20 (-0.38%) | $13.29 | $13.20 | 100.40 K | $242.16 M |
| 12/17/2025 | $13.19 | $13.23 (0.3%) | $13.24 | $13.15 | 54.83 K | $242.71 M |
| 12/16/2025 | $13.18 | $13.18 (0%) | $13.25 | $13.14 | 85.83 K | $241.80 M |
| 12/15/2025 | $13.17 | $13.24 (0.53%) | $13.26 | $12.79 | 131.80 K | $242.90 M |
| 12/12/2025 | $13.12 | $13.09 (-0.23%) | $13.21 | $12.96 | 78.51 K | $240.15 M |
| 12/11/2025 | $13.18 | $13.10 (-0.61%) | $13.24 | $13.03 | 150.50 K | $240.33 M |
| 12/10/2025 | $12.92 | $13.16 (1.86%) | $13.20 | $12.92 | 126.45 K | $241.43 M |
| 12/09/2025 | $13.05 | $13.02 (-0.23%) | $13.17 | $12.89 | 134.10 K | $238.86 M |
| 12/08/2025 | $12.86 | $13.04 (1.4%) | $13.21 | $12.79 | 771.80 K | $239.23 M |
| 12/05/2025 | $12.85 | $12.86 (0.08%) | $12.95 | $12.82 | 103.94 K | $235.93 M |
| 12/04/2025 | $12.89 | $12.88 (-0.08%) | $12.97 | $12.87 | 97.20 K | $236.29 M |
| 12/03/2025 | $12.66 | $12.88 (1.74%) | $12.89 | $12.65 | 184.50 K | $236.29 M |
| 12/02/2025 | $12.65 | $12.61 (-0.32%) | $12.66 | $12.56 | 110.80 K | $231.34 M |
| 12/01/2025 | $12.65 | $12.59 (-0.47%) | $12.75 | $12.56 | 396.30 K | $230.97 M |
| 11/28/2025 | $12.75 | $12.65 (-0.78%) | $12.75 | $12.63 | 60.50 K | $232.07 M |
| 11/26/2025 | $12.74 | $12.75 (0.08%) | $12.79 | $12.72 | 209.75 K | $233.91 M |
| 11/25/2025 | $12.49 | $12.72 (1.84%) | $12.75 | $12.48 | 332.31 K | $233.36 M |
| 11/24/2025 | $12.17 | $12.49 (2.63%) | $12.50 | $12.17 | 396.94 K | $229.14 M |
| 11/21/2025 | $11.96 | $12.25 (2.42%) | $12.33 | $11.96 | 206.50 K | $224.74 M |
| 11/20/2025 | $12.13 | $11.96 (-1.4%) | $12.21 | $11.96 | 127.14 K | $219.41 M |
| 11/19/2025 | $12.02 | $12.01 (-0.08%) | $12.14 | $11.97 | 98.80 K | $220.33 M |
| 11/18/2025 | $12.07 | $12.05 (-0.17%) | $12.19 | $12.02 | 480.10 K | $221.07 M |
| 11/17/2025 | $12.25 | $12.17 (-0.65%) | $12.39 | $12.08 | 142.60 K | $223.27 M |
| 11/14/2025 | $12.27 | $12.30 (0.24%) | $12.40 | $12.25 | 167.25 K | $225.65 M |
| 11/13/2025 | $12.24 | $12.25 (0.08%) | $12.29 | $12.20 | 66.70 K | $224.74 M |
| 11/12/2025 | $12.11 | $12.27 (1.32%) | $12.35 | $12.11 | 70.11 K | $225.10 M |
| 11/11/2025 | $12.13 | $12.15 (0.16%) | $12.16 | $12.03 | 69.94 K | $222.90 M |
| 11/10/2025 | $12.13 | $12.09 (-0.33%) | $12.16 | $12.03 | 53.50 K | $221.80 M |
| 11/07/2025 | $12.08 | $12.07 (-0.08%) | $12.15 | $12.01 | 44.90 K | $221.24 M |
| 11/06/2025 | $12.24 | $12.04 (-1.63%) | $12.25 | $12.03 | 49.20 K | $220.69 M |
| 11/05/2025 | $12.05 | $12.24 (1.58%) | $12.25 | $12.05 | 95.84 K | $224.36 M |
| 11/04/2025 | $12.17 | $12.19 (0.16%) | $12.20 | $12.11 | 40.02 K | $223.44 M |
| 11/03/2025 | $12.10 | $12.19 (0.74%) | $12.21 | $12.08 | 24.80 K | $223.44 M |
| 10/31/2025 | $12.10 | $12.12 (0.17%) | $12.18 | $12.08 | 47.60 K | $222.16 M |
| 10/30/2025 | $12.07 | $12.16 (0.75%) | $12.20 | $12.04 | 92.50 K | $222.89 M |
| 10/29/2025 | $12.01 | $12.02 (0.08%) | $12.06 | $11.91 | 98.23 K | $220.32 M |
| 10/28/2025 | $11.98 | $12.01 (0.25%) | $12.02 | $11.95 | 68.30 K | $220.14 M |
| 10/27/2025 | $11.92 | $11.99 (0.59%) | $11.99 | $11.90 | 63.61 K | $219.77 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.