NasdaqCM - Nasdaq Real Time Price USD

FB Bancorp, Inc. (FBLA)

11.15
+0.03
+(0.27%)
At close: May 9 at 4:00:00 PM EDT
11.15
0.00
(0.00%)
After hours: May 9 at 4:00:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202511.1111.2211.1111.1511.1543,400
May 8, 202511.1911.2611.1211.1211.1234,500
May 7, 202511.2211.3611.1511.1811.1836,100
May 6, 202511.3411.4011.1611.1911.1951,800
May 5, 202511.4811.4911.4011.4011.4048,700
May 2, 202511.2011.4911.1011.4811.4867,500
May 1, 202511.3011.3911.2911.3111.3142,600
Apr 30, 202511.2111.3011.1811.2511.2545,300
Apr 29, 202511.1811.3411.1811.2811.2866,400
Apr 28, 202511.2111.2511.1311.1811.1858,200
Apr 25, 202511.2011.2411.1511.2011.2048,800
Apr 24, 202511.1211.2411.0711.1611.1645,200
Apr 23, 202511.1511.2511.0111.0811.0886,300
Apr 22, 202510.7011.0510.5111.0011.0080,500
Apr 21, 202510.6510.6510.4810.6410.6435,200
Apr 17, 202510.5410.6910.4510.6010.6081,000
Apr 16, 202510.3310.5110.3010.4610.4678,100
Apr 15, 202510.3310.5010.2810.3810.3851,800
Apr 14, 202510.2810.2810.1310.2410.2459,000
Apr 11, 202510.2410.3110.0010.1810.18149,400
Apr 10, 202510.3910.3910.0710.2510.25107,100
Apr 9, 202510.1110.669.8110.5310.53307,200
Apr 8, 202510.6110.6210.0610.1110.11125,700
Apr 7, 202510.4110.4110.0110.2510.25235,900
Apr 4, 202510.7610.8310.3110.4310.43206,000
Apr 3, 202511.2011.2010.7810.8010.80402,100
Apr 2, 202511.2011.2611.2011.2411.2459,900
Apr 1, 202511.2011.3711.1211.2411.2449,100
Mar 31, 202511.2011.3011.1511.2611.26103,100
Mar 28, 202511.3511.3711.2211.2511.2550,900
Mar 27, 202511.4411.5011.3511.3911.3954,300
Mar 26, 202511.4811.5211.3911.4211.4299,700
Mar 25, 202511.4311.5011.4111.4511.4540,800
Mar 24, 202511.3811.4811.3811.4111.4157,200
Mar 21, 202511.4411.5011.3811.4111.4155,700
Mar 20, 202511.5011.5611.4511.4511.4556,800
Mar 19, 202511.3911.5511.3311.4611.4631,000
Mar 18, 202511.3111.4511.2611.3411.3459,800
Mar 17, 202511.2911.3311.2011.2811.2848,300
Mar 14, 202511.2111.2911.2111.2511.2531,400
Mar 13, 202511.1211.2711.1211.1711.1747,600
Mar 12, 202511.1511.1611.0011.1211.12320,500
Mar 11, 202511.0711.1911.0311.1011.10151,400
Mar 10, 202511.2711.2711.0211.0611.06114,000
Mar 7, 202511.4011.4011.2011.3711.3758,600
Mar 6, 202511.2511.4011.2011.4011.4050,500
Mar 5, 202511.2611.4011.1511.3111.31130,000
Mar 4, 202511.3511.3611.1511.2111.21120,200
Mar 3, 202511.2011.5611.2011.4011.4086,600
Feb 28, 202511.2511.3411.0311.1811.18337,400
Feb 27, 202511.3611.3611.1011.2011.20148,300
Feb 26, 202511.2711.3511.2011.3111.3160,500
Feb 25, 202511.3011.3011.1411.1511.15103,100
Feb 24, 202511.2011.3411.1811.2611.2656,400
Feb 21, 202511.4511.4911.1111.2111.21107,100
Feb 20, 202511.4511.5511.3811.4511.4568,400
Feb 19, 202511.2511.4411.2211.4411.4422,900
Feb 18, 202511.4711.5411.2311.3011.3052,100
Feb 14, 202511.3511.5611.3111.3911.39118,200
Feb 13, 202511.3511.5011.2411.4211.42244,100
Feb 12, 202511.3711.4811.2911.3511.3540,400
Feb 11, 202511.5011.5711.3011.3211.3271,800
Feb 10, 202511.4911.5911.4611.5111.5197,200
Feb 7, 202511.4511.5211.2311.4511.45121,700
Feb 6, 202511.4311.4911.4211.4611.4661,800
Feb 5, 202511.6311.6311.3711.4311.4370,600
Feb 4, 202511.5111.5811.4611.5511.5569,300
Feb 3, 202511.5511.6511.4511.4911.4930,100
Jan 31, 202511.7011.7711.6511.6911.6940,100
Jan 30, 202511.9411.9411.7011.7411.7494,100
Jan 29, 202511.7311.8911.7111.7511.7529,400
Jan 28, 202511.8011.9311.7711.7811.7835,900
Jan 27, 202511.7412.0011.7411.8411.8447,600
Jan 24, 202511.9712.1411.8511.8511.8547,400
Jan 23, 202511.8811.9911.8611.9111.9129,200
Jan 22, 202511.9112.1011.8311.8611.86150,800
Jan 21, 202511.6811.9911.6811.9811.9857,400
Jan 17, 202511.8011.8111.5911.6311.6337,700
Jan 16, 202511.5811.7711.5811.7611.7625,800
Jan 15, 202511.2911.5911.2611.5811.5894,600
Jan 14, 202511.0911.2811.0911.2511.2568,600
Jan 13, 202511.0411.1410.7411.0811.08119,500
Jan 10, 202511.4111.4110.9011.0411.04202,800
Jan 8, 202511.7111.8311.3611.4611.46178,400
Jan 7, 202512.0012.0511.7311.7311.7388,800
Jan 6, 202511.8312.2111.8311.8611.8654,800
Jan 3, 202511.8611.9911.8011.8511.8568,100
Jan 2, 202511.9912.1211.8511.8711.8767,200
Dec 31, 202411.9711.9811.8511.9211.9242,300
Dec 30, 202412.1312.1311.8511.8611.8674,300
Dec 27, 202412.1712.3512.0212.0312.0330,900
Dec 26, 202412.2512.5012.2212.2412.2458,600
Dec 24, 202411.9812.3911.9812.3012.30120,400
Dec 23, 202412.1312.2312.0012.0312.0391,400
Dec 20, 202412.0412.6111.9012.2012.201,240,000
Dec 19, 202412.4812.4912.0812.1212.12297,800
Dec 18, 202412.6512.7412.1112.3812.38375,000
Dec 17, 202412.2712.6112.2112.6112.61267,700
Dec 16, 202412.6012.6012.2012.4012.40250,200
Dec 13, 202412.5512.6512.4612.4812.48134,500
Dec 12, 202412.4912.6512.4412.5812.58139,100
Dec 11, 202412.4612.4912.3912.4712.47107,100
Dec 10, 202412.4612.4912.3212.4212.42111,100
Dec 9, 202412.4012.5312.3312.3612.36272,600
Dec 6, 202412.3912.4012.2912.3712.3774,800
Dec 5, 202412.3812.5012.2412.3912.3986,800
Dec 4, 202412.5412.5412.3012.4112.4183,400
Dec 3, 202412.2012.5512.1712.5112.51255,200
Dec 2, 202412.0512.2312.0312.2112.2184,900
Nov 29, 202412.0512.1211.9012.0412.0437,100
Nov 27, 202411.9212.1411.9211.9911.9964,200
Nov 26, 202411.8812.1111.8611.8711.87123,800
Nov 25, 202412.2012.2611.8911.9511.95199,500
Nov 22, 202412.0912.3512.0712.2012.20149,800
Nov 21, 202412.2412.5012.0912.1112.11224,800
Nov 20, 202412.1812.2812.1512.1912.19240,900
Nov 19, 202412.2812.3612.2312.2612.26209,000
Nov 18, 202412.3312.4012.3012.3312.3393,300
Nov 15, 202412.2612.5012.2612.4012.40103,400
Nov 14, 202412.3912.4612.2312.3112.31189,400
Nov 13, 202412.4412.7112.3112.3712.37273,900
Nov 12, 202412.2712.4312.2512.4312.43243,700
Nov 11, 202412.1912.3312.1912.2712.27446,300
Nov 8, 202412.1512.2012.0812.1912.19235,800
Nov 7, 202412.0512.1911.9512.1212.12425,800
Nov 6, 202412.0312.1911.8411.9311.93466,000
Nov 5, 202411.7511.9811.7511.9511.95389,300
Nov 4, 202411.7111.8011.7011.7511.75159,400
Nov 1, 202411.8211.8811.7111.7211.72205,300
Oct 31, 202411.7611.8211.7211.7711.77150,000
Oct 30, 202411.7711.8511.7711.8211.82300,300
Oct 29, 202411.9711.9711.7911.8411.84353,600
Oct 28, 202411.6111.9811.6011.9111.91384,800
Oct 25, 202411.7011.7411.6111.6611.66367,200
Oct 24, 202411.9911.9911.7011.7011.70597,300
Oct 23, 202412.2512.3011.8511.8611.863,578,100

Related Tickers

FDSB Fifth District Bancorp, Inc.
12.56
+0.04%
 
BVFL BV Financial, Inc.
15.76
-0.51%
 
MGYR Magyar Bancorp, Inc.
14.70
-0.14%
 
SSBP SSB Bancorp, Inc.
9.00
0.00%
 
PDLB Ponce Financial Group, Inc.
13.55
-0.29%
 
GOVB Gouverneur Bancorp, Inc.
12.60
0.00%
 
PBBK PB Bankshares, Inc.
15.62
-0.51%
 
TBBA TEB Bancorp, Inc
5.75
+4.55%
 
HRGG Heritage NOLA Bancorp, Inc.
14.50
0.00%
 
PFSB PFS Bancorp, Inc.
10.17
0.00%