Skip to main content
FBLA logo

FB Bancorp, Inc.

FBLANASDAQFinancialsBanks - Regional

$17.17Today:- (-)1Y +39.42%

As of Oct 26, 2026 close

Market cap
$251.37M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.88$17.36
Volume (live)
-
Avg. volume (3M)
112.56K

FB Bancorp (FBLA) Historical Stock Prices

Analyze FB Bancorp (FBLA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FB Bancorp (FBLA) Interactive Price Chart

Interactive historical price chart showing FB Bancorp stock price movements and trends across multiple time periods.

Loading chart...

FBLA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FBLA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202616.9117.3516.9017.1717.1790.44K
Oct 23, 202616.6716.9316.5816.9116.9190.65K
Oct 22, 202616.4016.8816.4016.7316.73112.25K
Oct 21, 202616.6016.6016.2316.4316.4360.25K
Oct 20, 202616.3316.5516.2016.5516.5598.75K
Oct 19, 202616.4516.4816.1916.3116.3184.82K
Oct 16, 202616.6216.7816.3916.4416.44125.29K
Oct 15, 202617.0017.0516.5416.6016.60146.78K
Oct 14, 202617.0017.0516.7916.8716.87110.57K
Oct 13, 202617.1317.2016.8917.0817.08113.55K
Oct 12, 202616.7617.1816.7117.0317.03128.40K
Oct 9, 202617.2817.2816.7316.7716.77131.71K
Oct 8, 202617.0417.2716.9517.2517.2597.86K
Oct 7, 202617.2617.2617.0517.1217.12140.07K
Oct 6, 202617.1017.3617.0717.2917.2964.92K
Oct 5, 202616.9517.1716.9417.0717.0768.17K
Oct 2, 202616.8717.0216.8116.9616.9672.16K
Oct 1, 202616.4816.8316.4116.7816.78119.86K
Sep 30, 202616.7116.8916.4716.4816.48119.53K
Sep 29, 202616.4816.8016.4316.7116.7189.08K
Sep 28, 202616.4116.4616.3016.4516.4555.18K
Sep 25, 202616.3116.4816.2916.4716.4781.30K
Sep 24, 202616.1616.3616.1216.2616.2658.38K
Sep 23, 202616.2916.2916.0616.1216.1296.20K
Sep 22, 202616.2916.3916.2216.3216.3286.93K
Sep 21, 202616.1616.3316.1616.2616.2698.40K
Sep 18, 202616.0316.1615.7316.1116.11465.74K
Sep 17, 202616.2516.2516.0016.0916.09125.42K
Sep 16, 202616.0016.2015.9016.1716.17164.22K
Sep 15, 202616.0016.0215.9216.0016.0080.08K
Sep 14, 202615.9116.0915.9115.9715.9792.24K
Sep 11, 202616.0016.0715.7515.9815.9880.17K
Sep 10, 202615.8816.0015.7215.9915.9981.64K
Sep 9, 202615.8915.9715.7515.8815.8865.56K
Sep 8, 202615.9216.0015.8915.9615.9674.78K
Sep 4, 202615.8316.0315.7815.9915.9997.54K
Sep 3, 202615.7516.0015.7515.8215.82101.33K
Sep 2, 202615.6715.7915.6215.7115.71179.83K
Sep 1, 202615.6315.7715.5915.5915.59123.27K
Aug 31, 202615.7815.8815.3815.6815.6887.14K
Aug 28, 202615.7615.8515.7015.7415.7480.61K
Aug 27, 202615.8516.0015.7015.7415.74212.16K
Aug 26, 202615.9515.9515.7815.8215.8251.51K
Aug 25, 202615.9415.9515.7915.9315.9345.98K
Aug 24, 202615.7715.9715.7515.8715.8749.17K
Aug 21, 202615.7115.8015.6015.7215.7275.69K
Aug 20, 202615.5015.7615.5015.6015.6075.50K
Aug 19, 202615.7515.8015.5715.5915.5971.16K
Aug 18, 202615.7115.7715.4415.7515.7584.36K
Aug 17, 202615.5915.7715.4515.5315.5398.45K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.