Dark

FBLA
FB Bancorp, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:30 PM EDT

15.62USD+0.807%(+0.13)80,440

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

15.62USD0.000%(0.00)8,177

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	15.5000	15.6900	15.3700	15.6200	+0.644%	80,440	0.000%
2026-08-06	15.8400	15.8500	15.4100	15.5200	-1.896%	134,657	+0.644%
2026-08-05	15.8500	15.9400	15.4800	15.8200	-0.252%	68,854	-1.264%
2026-08-04	15.4700	15.9100	15.4000	15.8600	+2.059%	112,932	-1.513%
2026-08-03	15.5100	15.7500	15.3100	15.5400	+0.550%	52,610	+0.515%
2026-07-31	15.3800	15.6539	15.3300	15.4550	+0.097%	82,599	+1.068%
2026-07-30	15.4900	15.9799	15.3100	15.4400	-0.612%	61,258	+1.166%
2026-07-29	15.5600	15.7800	15.3000	15.5350	-0.608%	66,414	+0.547%
2026-07-28	15.6600	15.7900	15.4850	15.6300	-0.192%	113,960	-0.064%
2026-07-27	15.7900	15.7900	15.6000	15.6600	+0.707%	70,419	-0.255%
2026-07-24	15.4600	15.6850	15.4600	15.5500	+0.843%	74,792	+0.450%
2026-07-23	15.4100	15.4400	15.2100	15.4200	-0.644%	45,615	+1.297%
2026-07-22	15.3200	15.5200	15.3000	15.5200	+1.239%	99,247	+0.644%
2026-07-21	15.2400	15.3600	15.1800	15.3300	+0.196%	33,983	+1.892%
2026-07-20	15.2500	15.3745	15.1500	15.3000	-0.065%	47,838	+2.092%
2026-07-17	15.3500	15.4700	15.1200	15.3100	-0.261%	82,424	+2.025%
2026-07-16	15.1200	15.3750	15.1200	15.3500	+1.588%	63,807	+1.759%
2026-07-15	15.2600	15.2600	15.0850	15.1100	-0.592%	39,028	+3.375%
2026-07-14	15.0500	15.2300	14.9900	15.2000	+0.863%	59,394	+2.763%
2026-07-13	15.0600	15.1800	15.0250	15.0700	+0.066%	40,279	+3.650%
2026-07-10	15.1100	15.1750	15.0300	15.0600	-0.199%	78,471	+3.718%
2026-07-09	14.9100	15.1700	14.9100	15.0900	+1.207%	41,999	+3.512%
2026-07-08	14.9800	15.0000	14.8350	14.9100	-0.467%	53,081	+4.762%
2026-07-07	15.0700	15.1300	14.9700	14.9800	-0.531%	32,064	+4.272%
2026-07-06	15.2100	15.2200	15.0500	15.0600	-0.986%	71,517	+3.718%
2026-07-02	15.2000	15.3200	15.1200	15.2100	-0.262%	59,476	+2.696%
2026-07-01	15.0700	15.2500	15.0600	15.2500	+1.262%	67,311	+2.426%
2026-06-30	15.0300	15.2000	15.0300	15.0600	-0.528%	50,134	+3.718%
2026-06-29	15.2600	15.2600	14.9050	15.1400	-1.046%	72,763	+3.170%
2026-06-26	14.8900	15.4600	14.8700	15.3000	+2.685%	605,150	+2.092%
2026-06-25	14.9000	14.9000	14.7700	14.9000	-0.201%	47,708	+4.832%
2026-06-24	14.9000	15.0350	14.8150	14.9300	+0.269%	121,403	+4.622%
2026-06-23	14.6000	14.9150	14.6000	14.8900	+2.478%	104,691	+4.903%
2026-06-22	14.5000	14.6250	14.4700	14.5300	+0.276%	109,921	+7.502%
2026-06-18	14.5100	14.5100	14.3500	14.4900	+0.416%	142,913	+7.798%
2026-06-17	14.5300	14.6800	14.3700	14.4300	-0.620%	87,029	+8.247%
2026-06-16	14.5000	14.5800	14.3502	14.5200	+0.484%	103,688	+7.576%
2026-06-15	14.4800	14.4800	14.3000	14.4500	+0.557%	59,032	+8.097%
2026-06-12	14.3800	14.3910	14.2400	14.3700	+0.139%	78,058	+8.699%
2026-06-11	14.5000	14.5000	14.2800	14.3500	+0.209%	55,473	+8.850%
2026-06-10	14.2000	14.4450	14.1200	14.3200	+1.059%	82,691	+9.078%
2026-06-09	14.1300	14.3300	14.1300	14.1700	+0.283%	51,276	+10.233%
2026-06-08	14.0600	14.2050	14.0600	14.1300	+0.355%	36,110	+10.545%
2026-06-05	13.9300	14.1850	13.9300	14.0800	+0.932%	64,461	+10.938%
2026-06-04	13.9200	14.0300	13.8600	13.9500	+0.577%	100,958	+11.971%
2026-06-03	13.9900	14.0000	13.8650	13.8700	-1.211%	71,324	+12.617%
2026-06-02	13.8400	14.0550	13.8400	14.0400	+1.007%	81,008	+11.254%
2026-06-01	14.0000	14.0950	13.7900	13.9000	-0.287%	69,475	+12.374%
2026-05-29	14.0800	14.1400	13.9200	13.9400	-1.345%	69,845	+12.052%
2026-05-28	14.1600	14.1750	14.0499	14.1300	-0.282%	48,363	+10.545%
2026-05-27	14.2500	14.2899	14.1350	14.1700	-0.561%	60,453	+10.233%
2026-05-26	14.0200	14.2650	13.9100	14.2500	+1.641%	174,716	+9.614%
2026-05-22	14.0900	14.1000	13.9700	14.0200	0.000%	64,143	+11.412%
2026-05-21	13.9300	14.0200	13.9200	14.0200	+0.358%	89,231	+11.412%
2026-05-20	13.9900	14.0600	13.9500	13.9700	-0.143%	57,797	+11.811%
2026-05-19	14.0300	14.0300	13.9450	13.9900	-0.498%	61,872	+11.651%
2026-05-18	13.9500	14.1100	13.9500	14.0600	+0.716%	84,968	+11.095%
2026-05-15	14.0800	14.1000	13.9000	13.9600	-0.923%	120,783	+11.891%
2026-05-14	14.0900	14.1900	14.0500	14.0900	+0.643%	80,671	+10.859%
2026-05-13	13.8600	14.0500	13.8300	14.0000	+0.575%	132,525	+11.571%
2026-05-12	14.0000	14.0200	13.8500	13.9200	-0.358%	67,107	+12.213%
2026-05-11	14.1500	14.1500	13.9700	13.9700	-1.272%	108,532	+11.811%
2026-05-08	14.1600	14.2000	14.1000	14.1500	-0.212%	70,372	+10.389%
2026-05-07	14.1000	14.1900	13.9800	14.1800	+1.069%	81,192	+10.155%
2026-05-06	14.0200	14.1450	13.9400	14.0300	+0.286%	116,667	+11.333%
2026-05-05	13.8700	14.0500	13.8200	13.9900	+0.865%	91,474	+11.651%
2026-05-04	14.0000	14.1000	13.8200	13.8700	-1.070%	106,936	+12.617%
2026-05-01	14.0000	14.0700	13.9200	14.0200	+0.286%	94,394	+11.412%
2026-04-30	14.0400	14.1300	13.9600	13.9800	-0.498%	83,674	+11.731%
2026-04-29	14.0500	14.1500	14.0150	14.0500	-0.566%	116,986	+11.174%
2026-04-28	14.1000	14.2300	14.0900	14.1300	+0.569%	132,936	+10.545%
2026-04-27	13.9700	14.1300	13.9700	14.0500	+0.286%	141,417	+11.174%
2026-04-24	13.9600	14.1100	13.8600	14.0100	0.000%	150,173	+11.492%
2026-04-23	13.9750	14.0550	13.9600	14.0100	+0.286%	80,962	+11.492%
2026-04-22	13.8900	14.0400	13.8900	13.9700	+0.287%	93,387	+11.811%
2026-04-21	14.0600	14.0700	13.9250	13.9300	-1.136%	78,278	+12.132%
2026-04-20	14.0025	14.1900	14.0025	14.0900	+0.142%	52,608	+10.859%
2026-04-17	14.0700	14.1200	14.0100	14.0700	+0.644%	259,258	+11.016%
2026-04-16	13.9600	14.0300	13.9550	13.9800	-0.214%	114,770	+11.731%
2026-04-15	13.9300	14.0300	13.9100	14.0100	0.000%	84,362	+11.492%
2026-04-14	13.9000	14.0750	13.8900	14.0100	+0.143%	102,199	+11.492%
2026-04-13	14.0500	14.0900	13.9300	13.9900	-0.427%	43,325	+11.651%
2026-04-10	14.1800	14.2300	13.9600	14.0500	-0.707%	111,222	+11.174%
2026-04-09	13.9800	14.1700	13.9300	14.1500	+1.144%	164,269	+10.389%
2026-04-08	14.0000	14.2500	13.8800	13.9900	0.000%	375,939	+11.651%
2026-04-07	13.8050	14.0000	13.8050	13.9900	+1.011%	155,106	+11.651%
2026-04-06	13.8500	13.9800	13.8500	13.8500	-0.072%	90,122	+12.780%
2026-04-02	13.7300	13.9400	13.6300	13.8600	+0.289%	330,947	+12.698%
2026-04-01	13.8300	13.9050	13.7200	13.8200	+0.582%	165,665	+13.025%
2026-03-31	13.8000	13.8300	13.6500	13.7400	-0.073%	262,995	+13.683%
2026-03-30	13.6000	13.7600	13.5100	13.7500	+1.927%	110,563	+13.600%
2026-03-27	13.4500	13.5500	13.3874	13.4900	-0.222%	106,814	+15.789%
2026-03-26	13.4700	13.6300	13.4700	13.5200	-0.442%	121,465	+15.533%
2026-03-25	13.6400	13.6650	13.5100	13.5800	+0.444%	116,517	+15.022%
2026-03-24	13.4900	13.6600	13.3550	13.5200	-0.295%	181,176	+15.533%
2026-03-23	13.5100	13.7900	13.4000	13.5600	+1.878%	444,026	+15.192%
2026-03-20	13.2100	13.3400	13.0900	13.3100	+0.757%	475,913	+17.355%
2026-03-19	13.0300	13.2100	12.9950	13.2100	+0.763%	164,163	+18.244%
2026-03-18	13.1300	13.2400	13.0100	13.1100	-0.682%	132,460	+19.146%
2026-03-17	13.2200	13.4100	13.2000	13.2000	-0.227%	101,831	+18.333%
2026-03-16	13.0700	13.2500	13.0100	13.2300	+2.005%	312,400	+18.065%
2026-03-13	13.0100	13.0500	12.8300	12.9700	0.000%	103,362	+20.432%
2026-03-12	12.9500	13.0900	12.9100	12.9700	-0.384%	115,384	+20.432%
2026-03-11	13.1700	13.2100	12.9500	13.0200	-1.364%	156,109	+19.969%
2026-03-10	13.0600	13.3300	13.0600	13.2000	+0.457%	245,217	+18.333%
2026-03-09	13.0900	13.1500	12.8800	13.1400	-0.680%	92,346	+18.874%
2026-03-06	13.1400	13.2500	13.0100	13.2300	+0.151%	109,910	+18.065%
2026-03-05	13.1000	13.2600	13.1000	13.2100	+0.609%	131,382	+18.244%
2026-03-04	13.2600	13.2800	13.1300	13.1300	-0.455%	122,094	+18.964%
2026-03-03	13.0700	13.2700	13.0700	13.1900	-0.302%	62,530	+18.423%
2026-03-02	13.1200	13.2600	13.0400	13.2300	+0.456%	63,186	+18.065%
2026-02-27	13.1700	13.3050	13.1550	13.1700	-0.754%	156,958	+18.603%
2026-02-26	13.3700	13.4900	13.0600	13.2700	-0.599%	182,557	+17.709%
2026-02-25	13.1500	13.3500	13.1500	13.3500	+1.753%	76,187	+17.004%
2026-02-24	13.0600	13.1870	13.0500	13.1200	+0.613%	35,404	+19.055%
2026-02-23	13.2800	13.3451	12.9500	13.0400	-1.733%	115,644	+19.785%
2026-02-20	13.2400	13.3800	13.1800	13.2700	+0.302%	45,763	+17.709%
2026-02-19	13.2200	13.2800	13.1600	13.2300	-0.601%	28,383	+18.065%
2026-02-18	13.5800	13.7000	13.2300	13.3100	-2.348%	37,633	+17.355%
2026-02-17	13.4500	13.9000	13.3950	13.6300	+1.338%	57,062	+14.600%
2026-02-13	13.3500	13.5000	13.2900	13.4500	+0.224%	44,255	+16.134%
2026-02-12	13.6400	13.6750	13.2600	13.4200	-1.105%	69,194	+16.393%
2026-02-11	13.7900	13.8400	13.5650	13.5700	-1.452%	56,788	+15.107%
2026-02-10	13.8700	14.0000	13.7000	13.7700	-0.506%	98,515	+13.435%
2026-02-09	13.7300	13.9114	13.4950	13.8400	+1.392%	180,910	+12.861%
2026-02-06	13.6700	13.7500	13.5400	13.6500	+0.368%	172,709	+14.432%
2026-02-05	13.3000	13.6050	13.2650	13.6000	+2.410%	163,312	+14.853%
2026-02-04	13.2500	13.4500	13.2200	13.2800	+0.378%	161,854	+17.620%
2026-02-03	13.1600	13.2600	13.0500	13.2300	+0.685%	105,760	+18.065%
2026-02-02	13.0200	13.1500	12.9600	13.1400	+1.389%	100,985	+18.874%
2026-01-30	12.9400	13.0000	12.8700	12.9600	+0.077%	103,795	+20.525%
2026-01-29	12.7400	12.9550	12.7000	12.9500	+2.696%	78,690	+20.618%
2026-01-28	12.7200	12.7200	12.6100	12.6100	-1.176%	72,856	+23.870%
2026-01-27	12.7100	12.8099	12.7100	12.7600	+0.157%	48,523	+22.414%
2026-01-26	12.7500	12.8550	12.7100	12.7400	-0.469%	40,460	+22.606%
2026-01-23	12.8300	12.8950	12.6800	12.8000	-0.775%	56,862	+22.031%
2026-01-22	12.8400	12.9500	12.8400	12.9000	+0.546%	53,444	+21.085%
2026-01-21	12.5500	12.8300	12.5500	12.8300	+2.231%	51,561	+21.746%
2026-01-20	12.6800	12.8000	12.5500	12.5500	-1.646%	59,073	+24.462%
2026-01-16	12.9200	12.9450	12.7600	12.7600	-1.315%	64,029	+22.414%
2026-01-15	12.7600	12.9700	12.7600	12.9300	+1.332%	116,727	+20.804%
2026-01-14	12.8400	12.8900	12.7600	12.7600	-1.009%	87,884	+22.414%
2026-01-13	13.0400	13.1200	12.8750	12.8900	-1.678%	128,016	+21.179%
2026-01-12	13.0200	13.1700	13.0200	13.1100	0.000%	95,538	+19.146%
2026-01-09	13.0700	13.2150	13.0700	13.1100	+0.153%	110,865	+19.146%
2026-01-08	13.0000	13.2000	12.9420	13.0900	-0.076%	68,514	+19.328%
2026-01-07	13.0200	13.2000	13.0100	13.1000	0.000%	116,081	+19.237%
2026-01-06	13.0700	13.2053	13.0600	13.1000	+0.230%	105,080	+19.237%
2026-01-05	12.8700	13.2300	12.8700	13.0700	+1.239%	197,260	+19.510%
2026-01-02	12.8700	12.9490	12.8300	12.9100	+0.467%	143,026	+20.991%
2025-12-31	12.9400	12.9600	12.8450	12.8500	-0.388%	89,341	+21.556%
2025-12-30	12.8700	13.0100	12.8700	12.9000	-0.616%	102,093	+21.085%
2025-12-29	13.0250	13.1600	12.9700	12.9800	-0.916%	118,029	+20.339%
2025-12-26	13.1300	13.1800	12.9600	13.1000	+0.076%	65,391	+19.237%
2025-12-24	13.0800	13.1600	13.0700	13.0900	+0.383%	52,984	+19.328%
2025-12-23	12.9800	13.1250	12.4400	13.0400	-0.153%	117,780	+19.785%
2025-12-22	13.0800	13.1800	13.0300	13.0600	-0.153%	105,438	+19.602%
2025-12-19	13.2200	13.2200	13.0000	13.0800	-0.909%	221,169	+19.419%
2025-12-18	13.2500	13.2900	13.2000	13.2000	-0.227%	100,399	+18.333%
2025-12-17	13.1900	13.2400	13.1450	13.2300	+0.379%	54,834	+18.065%
2025-12-16	13.1800	13.2500	13.1400	13.1800	-0.453%	85,827	+18.513%
2025-12-15	13.1700	13.2550	12.7900	13.2400	+1.146%	129,812	+17.976%
2025-12-12	13.1200	13.2100	12.9550	13.0900	-0.076%	78,410	+19.328%
2025-12-11	13.1800	13.2350	13.0300	13.1000	-0.456%	150,351	+19.237%
2025-12-10	12.9200	13.2000	12.9200	13.1600	+1.075%	126,447	+18.693%
2025-12-09	13.0500	13.1700	12.8900	13.0200	-0.153%	134,080	+19.969%
2025-12-08	12.8600	13.2100	12.7850	13.0400	+1.400%	771,767	+19.785%
2025-12-05	12.8500	12.9500	12.8200	12.8600	-0.155%	103,942	+21.462%
2025-12-04	12.8900	12.9700	12.8700	12.8800	0.000%	97,171	+21.273%
2025-12-03	12.6600	12.8900	12.6500	12.8800	+2.141%	184,479	+21.273%
2025-12-02	12.6500	12.6600	12.5600	12.6100	+0.159%	110,766	+23.870%
2025-12-01	12.6500	12.7500	12.5600	12.5900	-0.474%	396,276	+24.067%
2025-11-28	12.7500	12.7500	12.6300	12.6500	-0.784%	60,472	+23.478%
2025-11-26	12.7400	12.7900	12.7200	12.7500	+0.236%	209,748	+22.510%
2025-11-25	12.4900	12.7500	12.4800	12.7200	+1.841%	332,312	+22.799%
2025-11-24	12.1700	12.5000	12.1700	12.4900	+1.959%	396,935	+25.060%
2025-11-21	11.9600	12.3250	11.9600	12.2500	+2.425%	206,464	+27.510%
2025-11-20	12.1300	12.2100	11.9600	11.9600	-0.416%	127,142	+30.602%
2025-11-19	12.0200	12.1378	11.9711	12.0100	-0.332%	98,794	+30.058%
2025-11-18	12.0700	12.1900	12.0200	12.0500	-0.986%	480,062	+29.627%
2025-11-17	12.2500	12.3900	12.0800	12.1700	-1.057%	142,557	+28.348%
2025-11-14	12.2700	12.4000	12.2500	12.3000	+0.408%	167,245	+26.992%
2025-11-13	12.2420	12.2850	12.1950	12.2500	-0.163%	66,691	+27.510%
2025-11-12	12.1100	12.3500	12.1100	12.2700	+0.988%	70,111	+27.302%
2025-11-11	12.1300	12.1600	12.0300	12.1500	+0.496%	69,944	+28.560%
2025-11-10	12.1250	12.1600	12.0300	12.0900	+0.166%	53,465	+29.198%
2025-11-07	12.0800	12.1500	12.0100	12.0700	+0.249%	44,880	+29.412%
2025-11-06	12.2400	12.2500	12.0300	12.0400	-1.634%	48,929	+29.734%
2025-11-05	12.0500	12.2500	12.0500	12.2400	+0.410%	95,839	+27.614%
2025-11-04	12.1700	12.2000	12.1100	12.1900	0.000%	40,016	+28.138%
2025-11-03	12.1000	12.2100	12.0800	12.1900	+0.578%	24,798	+28.138%
2025-10-31	12.1000	12.1800	12.0800	12.1200	-0.329%	47,582	+28.878%
2025-10-30	12.0700	12.2000	12.0400	12.1600	+1.165%	92,496	+28.454%
2025-10-29	12.0100	12.0600	11.9100	12.0200	+0.083%	98,225	+29.950%
2025-10-28	11.9800	12.0200	11.9500	12.0100	+0.167%	68,304	+30.058%
2025-10-27	11.9200	11.9900	11.8950	11.9900	+0.083%	63,614	+30.275%
2025-10-24	12.0000	12.1000	11.9200	11.9800	-0.167%	125,233	+30.384%
2025-10-23	12.0500	12.1400	11.9700	12.0000	-0.415%	58,702	+30.167%
2025-10-22	11.9800	12.0500	11.9600	12.0500	+0.753%	79,628	+29.627%
2025-10-21	11.8800	12.0000	11.8800	11.9600	+1.014%	44,558	+30.602%
2025-10-20	11.7600	11.8450	11.7400	11.8400	+1.283%	26,623	+31.926%
2025-10-17	11.7600	11.8000	11.6600	11.6900	-0.595%	102,134	+33.618%
2025-10-16	11.9700	11.9700	11.7400	11.7600	-1.590%	68,286	+32.823%
2025-10-15	11.9900	12.0200	11.9100	11.9500	-0.084%	53,065	+30.711%
2025-10-14	11.9000	11.9900	11.8200	11.9600	+0.168%	39,093	+30.602%
2025-10-13	11.9000	11.9500	11.7550	11.9400	+0.759%	47,781	+30.821%
2025-10-10	12.0100	12.0500	11.8400	11.8500	-1.332%	161,108	+31.814%
2025-10-09	11.9700	12.0400	11.9100	12.0100	0.000%	50,322	+30.058%
2025-10-08	12.0600	12.0750	11.9700	12.0100	-0.415%	55,428	+30.058%
2025-10-07	11.9800	12.0600	11.9600	12.0600	+0.333%	24,395	+29.519%
2025-10-06	12.0500	12.0750	11.9600	12.0200	0.000%	44,887	+29.950%
2025-10-03	12.0100	12.1400	12.0000	12.0200	+0.167%	78,473	+29.950%
2025-10-02	11.8600	12.0700	11.8600	12.0000	+0.334%	40,075	+30.167%
2025-10-01	12.0100	12.0300	11.9100	11.9600	-0.499%	106,218	+30.602%
2025-09-30	12.0100	12.0800	11.9750	12.0200	-0.083%	138,609	+29.950%
2025-09-29	12.2100	12.2900	12.0300	12.0300	-1.716%	78,827	+29.842%
2025-09-26	12.2600	12.3200	12.2100	12.2400	-0.082%	54,555	+27.614%
2025-09-25	12.3300	12.3600	12.2200	12.2500	-0.487%	42,677	+27.510%
2025-09-24	12.3413	12.4000	12.3100	12.3100	+0.081%	24,213	+26.889%
2025-09-23	12.2900	12.4400	12.2400	12.3000	+0.326%	102,231	+26.992%
2025-09-22	12.2700	12.2790	12.1900	12.2600	-0.163%	28,458	+27.406%
2025-09-19	12.1600	12.2900	12.0901	12.2800	+1.153%	156,632	+27.199%
2025-09-18	12.1700	12.2200	12.1400	12.1400	+0.414%	60,219	+28.666%
2025-09-17	12.1900	12.2800	12.0700	12.0900	-0.657%	107,336	+29.198%
2025-09-16	12.0800	12.1700	12.0800	12.1700	+0.495%	36,893	+28.348%
2025-09-15	12.0400	12.1210	12.0301	12.1100	+0.665%	47,426	+28.984%
2025-09-12	12.0800	12.1433	12.0300	12.0300	-0.824%	18,824	+29.842%
2025-09-11	12.0500	12.1400	12.0500	12.1300	+0.748%	46,507	+28.772%
2025-09-10	11.9900	12.1500	11.9600	12.0400	+0.417%	136,311	+29.734%
2025-09-09	11.9400	12.0000	11.9200	11.9900	+0.251%	39,233	+30.275%
2025-09-08	11.8900	11.9900	11.8900	11.9600	+0.251%	34,468	+30.602%
2025-09-05	12.0000	12.0000	11.8700	11.9300	-0.583%	39,081	+30.930%
2025-09-04	11.8500	12.0000	11.8050	12.0000	+1.781%	33,854	+30.167%
2025-09-03	11.8300	11.8800	11.7800	11.7900	-0.758%	29,122	+32.485%
2025-09-02	11.8901	11.9200	11.8700	11.8800	-0.835%	27,579	+31.481%
2025-08-29	12.0300	12.0300	11.9500	11.9800	-0.167%	40,327	+30.384%
2025-08-28	12.0000	12.0300	11.9550	12.0000	+0.251%	48,166	+30.167%
2025-08-27	11.8000	11.9700	11.8000	11.9700	+0.927%	71,903	+30.493%
2025-08-26	11.7000	11.8600	11.7000	11.8600	+1.628%	45,336	+31.703%
2025-08-25	11.8000	11.8000	11.6600	11.6700	-1.269%	19,530	+33.847%
2025-08-22	11.6200	11.8700	11.6200	11.8200	+2.426%	188,780	+32.149%
2025-08-21	11.5322	11.6200	11.5100	11.5400	-1.029%	23,342	+35.355%
2025-08-20	11.5700	11.6900	11.5450	11.6600	+0.517%	60,826	+33.962%
2025-08-19	11.5300	11.6100	11.5300	11.6000	+0.694%	27,103	+34.655%
2025-08-18	11.4500	11.5400	11.3600	11.5200	+0.699%	36,399	+35.590%
2025-08-15	11.6500	11.7150	11.4300	11.4400	-1.549%	44,799	+36.538%
2025-08-14	11.6100	11.6350	11.5300	11.6200	-0.428%	43,257	+34.423%
2025-08-13	11.6800	11.7150	11.5850	11.6700	+0.690%	41,535	+33.847%
2025-08-12	11.3500	11.6250	11.3500	11.5900	+2.748%	50,383	+34.771%
2025-08-11	11.2900	11.3300	11.2550	11.2800	+0.267%	50,726	+38.475%
2025-08-08	11.3700	11.3700	11.2200	11.2500	-0.442%	40,862	+38.844%
2025-08-07	11.5100	11.5100	11.3000	11.3000	-0.964%	86,845	+38.230%
2025-08-06	11.2800	11.4400	11.2600	11.4100	+1.063%	78,551	+36.897%
2025-08-05	11.5000	11.5000	11.2700	11.2900	-1.569%	86,788	+38.353%
2025-08-04	11.5600	11.6336	11.4600	11.4700	+0.087%	68,635	+36.181%
2025-08-01	11.6000	11.7850	11.2650	11.4600	-1.799%	85,479	+36.300%
2025-07-31	11.7700	11.8400	11.6700	11.6700	-0.934%	85,999	+33.847%
2025-07-30	11.9600	11.9700	11.7700	11.7800	-1.008%	76,387	+32.598%
2025-07-29	11.9900	11.9900	11.8750	11.9000	-0.251%	54,566	+31.261%
2025-07-28	12.0100	12.0100	11.9250	11.9300	-0.500%	51,264	+30.930%
2025-07-25	12.0600	12.0700	11.9800	11.9900	-0.333%	104,717	+30.275%
2025-07-24	12.0000	12.0500	11.9850	12.0300	+0.083%	108,455	+29.842%
2025-07-23	11.9300	12.0200	11.9300	12.0200	+1.008%	170,760	+29.950%
2025-07-22	11.9100	11.9500	11.8800	11.9000	0.000%	95,284	+31.261%
2025-07-21	11.8400	11.9150	11.8400	11.9000	+0.507%	69,657	+31.261%
2025-07-18	11.9000	11.9500	11.8200	11.8400	-0.169%	85,761	+31.926%
2025-07-17	11.7150	11.8900	11.7150	11.8600	+1.108%	195,837	+31.703%
2025-07-16	11.5400	11.7400	11.5200	11.7300	+1.911%	70,679	+33.163%
2025-07-15	11.8000	11.8000	11.5100	11.5100	-1.876%	72,443	+35.708%
2025-07-14	11.6500	11.7400	11.6500	11.7300	+0.428%	47,414	+33.163%
2025-07-11	11.7300	11.7800	11.6700	11.6800	-1.184%	49,100	+33.733%
2025-07-10	11.7800	11.8700	11.7800	11.8200	+0.169%	46,185	+32.149%
2025-07-09	11.8300	11.8400	11.7500	11.8000	+0.170%	66,675	+32.373%
2025-07-08	11.6500	11.9600	11.6418	11.7800	+1.203%	142,758	+32.598%
2025-07-07	11.4800	11.6400	11.4800	11.6400	+1.129%	96,908	+34.192%
2025-07-03	11.4800	11.6000	11.4300	11.5100	+0.876%	73,114	+35.708%
2025-07-02	11.3200	11.4300	11.3100	11.4100	+0.529%	91,914	+36.897%
2025-07-01	11.2100	11.4600	11.1500	11.3500	+0.889%	195,607	+37.621%
2025-06-30	11.4000	11.4000	11.2200	11.2500	-1.489%	218,212	+38.844%
2025-06-27	11.2400	11.4800	11.2100	11.4200	+1.151%	2,526,808	+36.778%
2025-06-26	11.1000	11.2900	11.0900	11.2900	+2.080%	140,420	+38.353%
2025-06-25	11.0500	11.0600	10.9800	11.0600	-0.360%	55,118	+41.230%
2025-06-24	10.9450	11.1000	10.9100	11.1000	+2.116%	50,248	+40.721%
2025-06-23	10.8000	10.9250	10.7250	10.8700	+0.277%	88,126	+43.698%
2025-06-20	10.8400	10.8650	10.7600	10.8400	+0.185%	79,464	+44.096%
2025-06-18	10.9200	10.9500	10.7800	10.8200	-1.097%	55,057	+44.362%
2025-06-17	11.0100	11.0255	10.9200	10.9400	-0.636%	98,329	+42.779%
2025-06-16	11.2500	11.2500	11.0100	11.0100	-0.989%	59,052	+41.871%
2025-06-13	11.1700	11.1800	11.0400	11.1200	-0.448%	42,237	+40.468%
2025-06-12	11.2800	11.2900	11.1300	11.1700	-1.673%	46,244	+39.839%
2025-06-11	11.5000	11.5100	11.3600	11.3600	-1.217%	65,370	+37.500%
2025-06-10	11.3300	11.5500	11.3200	11.5000	+2.313%	98,481	+35.826%
2025-06-09	11.0200	11.2400	11.0150	11.2400	+1.719%	111,604	+38.968%
2025-06-06	11.0000	11.1000	10.9800	11.0500	+1.376%	194,011	+41.357%
2025-06-05	10.8300	10.9200	10.7500	10.9000	+0.739%	156,803	+43.303%
2025-06-04	10.8700	10.8700	10.7100	10.8200	-0.460%	218,645	+44.362%
2025-06-03	11.0100	11.0200	10.8200	10.8700	-1.361%	81,016	+43.698%
2025-06-02	11.1800	11.2000	11.0100	11.0200	-1.343%	66,379	+41.742%
2025-05-30	11.2500	11.2500	11.1200	11.1700	-0.623%	30,177	+39.839%
2025-05-29	11.2500	11.2500	11.1800	11.2400	+0.089%	49,467	+38.968%
2025-05-28	11.3000	11.3000	11.1950	11.2300	-1.057%	99,849	+39.092%
2025-05-27	11.3900	11.4100	11.3000	11.3500	+0.979%	65,079	+37.621%
2025-05-23	11.2600	11.3500	11.2400	11.2400	-0.619%	59,398	+38.968%
2025-05-22	11.4200	11.4650	11.3000	11.3100	-0.963%	51,982	+38.108%
2025-05-21	11.5000	11.5800	11.3500	11.4200	-0.609%	61,845	+36.778%
2025-05-20	11.4400	11.5490	11.4400	11.4900	+0.174%	83,313	+35.944%
2025-05-19	11.4500	11.5900	11.4500	11.4700	-0.693%	33,093	+36.181%
2025-05-16	11.5900	11.6000	11.4700	11.5500	-0.345%	69,766	+35.238%
2025-05-15	11.4000	11.6000	11.4000	11.5900	+1.756%	159,871	+34.771%
2025-05-14	11.3200	11.4250	11.2700	11.3900	+0.618%	122,646	+37.138%
2025-05-13	11.3400	11.3500	11.2700	11.3200	0.000%	47,291	+37.986%
2025-05-12	11.2200	11.3750	11.2100	11.3200	+1.525%	94,864	+37.986%
2025-05-09	11.1100	11.2200	11.1100	11.1500	+0.270%	43,378	+40.090%
2025-05-08	11.1900	11.2550	11.1200	11.1200	-0.537%	34,504	+40.468%
2025-05-07	11.2200	11.3600	11.1540	11.1800	-0.089%	36,095	+39.714%
2025-05-06	11.3400	11.4000	11.1600	11.1900	-1.842%	51,821	+39.589%
2025-05-05	11.4800	11.4900	11.4000	11.4000	-0.697%	48,698	+37.018%
2025-05-02	11.2000	11.4900	11.1000	11.4800	+1.503%	67,469	+36.063%
2025-05-01	11.2950	11.3890	11.2900	11.3100	+0.533%	42,583	+38.108%
2025-04-30	11.2100	11.3008	11.1750	11.2500	-0.310%	45,266	+38.844%
2025-04-29	11.1800	11.3400	11.1800	11.2850	+0.939%	66,416	+38.414%
2025-04-28	11.2100	11.2490	11.1300	11.1800	-0.179%	58,177	+39.714%
2025-04-25	11.2000	11.2400	11.1500	11.2000	+0.358%	48,795	+39.464%
2025-04-24	11.1200	11.2400	11.0700	11.1600	+0.722%	45,162	+39.964%
2025-04-23	11.1500	11.2500	11.0100	11.0800	+0.727%	86,300	+40.975%
2025-04-22	10.7000	11.0500	10.5101	11.0000	+3.383%	80,471	+42.000%
2025-04-21	10.6500	10.6500	10.4850	10.6400	+0.377%	35,202	+46.805%
2025-04-17	10.5400	10.6900	10.4500	10.6000	+1.338%	81,002	+47.358%
2025-04-16	10.3300	10.5100	10.2950	10.4600	+0.771%	78,085	+49.331%
2025-04-15	10.3300	10.5000	10.2770	10.3800	+1.367%	51,807	+50.482%
2025-04-14	10.2800	10.2800	10.1302	10.2400	+0.589%	59,023	+52.539%
2025-04-11	10.2400	10.3050	10.0000	10.1800	-0.683%	149,393	+53.438%
2025-04-10	10.3900	10.3900	10.0703	10.2500	-2.659%	107,067	+52.390%
2025-04-09	10.1100	10.6600	9.8100	10.5300	+4.154%	307,217	+48.338%
2025-04-08	10.6150	10.6200	10.0600	10.1100	-1.366%	125,746	+54.500%
2025-04-07	10.4100	10.4100	10.0100	10.2500	-1.726%	235,899	+52.390%
2025-04-04	10.7600	10.8300	10.3100	10.4300	-3.426%	205,971	+49.760%
2025-04-03	11.2000	11.2000	10.7850	10.8000	-3.915%	402,059	+44.630%
2025-04-02	11.2000	11.2600	11.2000	11.2400	0.000%	59,911	+38.968%
2025-04-01	11.2000	11.3700	11.1200	11.2400	-0.178%	49,122	+38.968%
2025-03-31	11.2000	11.3000	11.1500	11.2600	+0.089%	103,111	+38.721%
2025-03-28	11.3500	11.3700	11.2200	11.2500	-1.229%	50,866	+38.844%
2025-03-27	11.4400	11.5000	11.3500	11.3900	-0.263%	54,302	+37.138%
2025-03-26	11.4800	11.5200	11.3900	11.4200	-0.262%	99,677	+36.778%
2025-03-25	11.4300	11.5000	11.4100	11.4500	+0.351%	40,451	+36.419%
2025-03-24	11.3800	11.4800	11.3800	11.4100	0.000%	56,987	+36.897%
2025-03-21	11.4400	11.5000	11.3800	11.4100	-0.349%	53,212	+36.897%
2025-03-20	11.5000	11.5600	11.4500	11.4500	-0.087%	56,470	+36.419%
2025-03-19	11.3900	11.5500	11.3300	11.4600	+1.058%	30,893	+36.300%
2025-03-18	11.3100	11.4500	11.2600	11.3400	+0.532%	59,643	+37.743%
2025-03-17	11.2900	11.3300	11.2000	11.2800	+0.267%	48,217	+38.475%
2025-03-14	11.2100	11.2900	11.2100	11.2500	+0.716%	31,058	+38.844%
2025-03-13	11.1200	11.2700	11.1200	11.1700	+0.450%	47,604	+39.839%
2025-03-12	11.1500	11.1600	11.0000	11.1200	+0.180%	320,405	+40.468%
2025-03-11	11.0700	11.1900	11.0350	11.1000	+0.362%	151,294	+40.721%
2025-03-10	11.2750	11.2750	11.0200	11.0600	-2.726%	113,847	+41.230%
2025-03-07	11.4000	11.4000	11.2000	11.3700	-0.263%	58,562	+37.379%
2025-03-06	11.2500	11.4000	11.2000	11.4000	+0.796%	50,326	+37.018%
2025-03-05	11.2591	11.4000	11.1500	11.3100	+0.892%	129,596	+38.108%
2025-03-04	11.3500	11.3650	11.1500	11.2100	-1.667%	119,959	+39.340%
2025-03-03	11.2000	11.5600	11.2000	11.4000	+1.968%	86,579	+37.018%
2025-02-28	11.2500	11.3400	11.0300	11.1800	-0.179%	337,198	+39.714%
2025-02-27	11.3600	11.3600	11.1000	11.2000	-0.973%	148,277	+39.464%
2025-02-26	11.2700	11.3500	11.2000	11.3100	+1.435%	60,535	+38.108%
2025-02-25	11.3000	11.3000	11.1400	11.1500	-0.977%	103,084	+40.090%
2025-02-24	11.2050	11.3400	11.1800	11.2600	+0.446%	56,391	+38.721%
2025-02-21	11.4500	11.4900	11.1150	11.2100	-2.096%	107,123	+39.340%
2025-02-20	11.4500	11.5500	11.3800	11.4500	+0.087%	68,351	+36.419%
2025-02-19	11.2500	11.4400	11.2200	11.4400	+1.239%	22,898	+36.538%
2025-02-18	11.4700	11.5400	11.2300	11.3000	-0.790%	52,076	+38.230%

.dark-mode .YrRlKl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YrRlKl{ color: #333333; background-color: white; border: 2px solid #333333; }FBLAFB Bancorp, Inc. Common Stockstock NASDAQ

FBLA
FB Bancorp, Inc. Common Stock
stock NASDAQ