5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
+7.96%
6 MONTH PERFORMANCE
+18.17%
YEAR-TO-DATE PERFORMANCE
+8.05%
1 YEAR PERFORMANCE
+3.95%
FB Bancorp, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/24/2025 | $12.00 | $11.98 (-0.17%) | $12.10 | $11.92 | 125.23 K | $219.59 M |
| 10/23/2025 | $12.05 | $12.00 (-0.41%) | $12.14 | $11.97 | 58.70 K | $219.96 M |
| 10/22/2025 | $11.98 | $12.05 (0.58%) | $12.05 | $11.96 | 79.63 K | $220.87 M |
| 10/21/2025 | $11.88 | $11.96 (0.67%) | $12.00 | $11.88 | 44.60 K | $219.23 M |
| 10/20/2025 | $11.76 | $11.84 (0.68%) | $11.85 | $11.74 | 26.62 K | $217.03 M |
| 10/17/2025 | $11.76 | $11.69 (-0.6%) | $11.80 | $11.66 | 102.13 K | $214.28 M |
| 10/16/2025 | $11.97 | $11.76 (-1.75%) | $11.97 | $11.74 | 68.30 K | $215.56 M |
| 10/15/2025 | $11.99 | $11.95 (-0.33%) | $12.02 | $11.91 | 53.10 K | $219.04 M |
| 10/14/2025 | $11.90 | $11.96 (0.5%) | $11.99 | $11.82 | 39.10 K | $219.23 M |
| 10/13/2025 | $11.90 | $11.94 (0.34%) | $11.95 | $11.76 | 47.80 K | $218.86 M |
| 10/10/2025 | $12.01 | $11.85 (-1.33%) | $12.05 | $11.84 | 161.11 K | $217.21 M |
| 10/09/2025 | $11.97 | $12.01 (0.33%) | $12.04 | $11.91 | 50.32 K | $220.14 M |
| 10/08/2025 | $12.06 | $12.01 (-0.41%) | $12.08 | $11.97 | 55.43 K | $220.14 M |
| 10/07/2025 | $11.98 | $12.06 (0.67%) | $12.06 | $11.96 | 24.40 K | $221.06 M |
| 10/06/2025 | $12.05 | $12.02 (-0.25%) | $12.08 | $11.96 | 44.90 K | $220.32 M |
| 10/03/2025 | $12.01 | $12.02 (0.08%) | $12.14 | $12.00 | 78.50 K | $220.32 M |
| 10/02/2025 | $11.86 | $12.00 (1.18%) | $12.07 | $11.86 | 40.10 K | $219.96 M |
| 10/01/2025 | $12.01 | $11.96 (-0.42%) | $12.03 | $11.91 | 106.22 K | $219.23 M |
| 09/30/2025 | $12.01 | $12.02 (0.08%) | $12.08 | $11.98 | 138.61 K | $220.32 M |
| 09/29/2025 | $12.21 | $12.03 (-1.47%) | $12.29 | $12.03 | 78.83 K | $220.51 M |
| 09/26/2025 | $12.26 | $12.24 (-0.16%) | $12.32 | $12.21 | 54.60 K | $224.36 M |
| 09/25/2025 | $12.33 | $12.25 (-0.65%) | $12.36 | $12.22 | 42.70 K | $224.54 M |
| 09/24/2025 | $12.34 | $12.31 (-0.24%) | $12.40 | $12.31 | 24.21 K | $225.64 M |
| 09/23/2025 | $12.29 | $12.30 (0.08%) | $12.44 | $12.24 | 102.23 K | $225.46 M |
| 09/22/2025 | $12.27 | $12.26 (-0.08%) | $12.28 | $12.19 | 28.50 K | $224.72 M |
| 09/19/2025 | $12.16 | $12.28 (0.99%) | $12.29 | $12.09 | 156.63 K | $225.09 M |
| 09/18/2025 | $12.17 | $12.14 (-0.25%) | $12.22 | $12.14 | 60.22 K | $222.52 M |
| 09/17/2025 | $12.19 | $12.09 (-0.82%) | $12.28 | $12.07 | 107.34 K | $221.61 M |
| 09/16/2025 | $12.08 | $12.17 (0.75%) | $12.17 | $12.08 | 36.90 K | $223.07 M |
| 09/15/2025 | $12.04 | $12.11 (0.58%) | $12.12 | $12.03 | 47.43 K | $221.97 M |
| 09/12/2025 | $12.08 | $12.03 (-0.41%) | $12.14 | $12.03 | 18.82 K | $220.51 M |
| 09/11/2025 | $12.05 | $12.13 (0.66%) | $12.14 | $12.05 | 46.51 K | $222.34 M |
| 09/10/2025 | $11.99 | $12.04 (0.42%) | $12.15 | $11.96 | 136.31 K | $220.69 M |
| 09/09/2025 | $11.94 | $11.99 (0.42%) | $12.00 | $11.92 | 39.23 K | $219.77 M |
| 09/08/2025 | $11.89 | $11.96 (0.59%) | $11.99 | $11.89 | 34.50 K | $219.23 M |
| 09/05/2025 | $12.00 | $11.93 (-0.58%) | $12.00 | $11.87 | 39.10 K | $218.68 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.