Stock listing
NASDAQ:FBLA FB Bancorp, Inc. Stock
Home listing (NASDAQ) of FB Bancorp, Inc.
Follow FB Bancorp, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:FBLA
$16.76 USD +0.06 (+0.4%)
Close on Nov 2, 2026
- Day range
- $16.56 – $16.96 USDNov 2, 2026
- Volume
- 64,817 sharesNov 2, 2026
- Market cap
- $243.4M USDAt the close on Nov 2, 2026 · price × 14.52M shares outstanding
- 52-week range
- $11.96 – $17.58 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.59M USDMedian day 87,000 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FBLA · Home | $16.76 USD | +0.06 (+0.4%) | 64,817 | $16.76 | $16.96 | $16.56 | $16.70 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:FBLA · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $16.76 | +0.06 | +0.4% | $16.76 | $16.96 | $16.56 | 64,817 | |
| $16.70 | -0.29 | -1.7% | $17.05 | $17.05 | $16.65 | 59,985 | |
| $16.99 | -0.27 | -1.6% | $17.38 | $17.58 | $16.88 | 74,060 | |
| $17.26 | +0.06 | +0.3% | $17.27 | $17.36 | $17.04 | 108,272 | |
| $17.20 | +0.03 | +0.2% | $17.16 | $17.31 | $16.90 | 108,837 | |
| $17.17 | +0.26 | +1.5% | $16.94 | $17.33 | $16.90 | 90,440 | |
| $16.91 | +0.18 | +1.1% | $16.67 | $16.93 | $16.58 | 90,654 | |
| $16.73 | +0.30 | +1.8% | $16.40 | $16.88 | $16.40 | 112,245 | |
| $16.43 | -0.12 | -0.7% | $16.60 | $16.60 | $16.23 | 60,249 | |
| $16.55 | +0.24 | +1.5% | $16.33 | $16.55 | $16.21 | 98,753 | |
| $16.31 | -0.13 | -0.8% | $16.45 | $16.48 | $16.19 | 84,819 | |
| $16.44 | -0.16 | -1.0% | $16.62 | $16.78 | $16.39 | 125,300 | |
| $16.60 | -0.27 | -1.6% | $17.00 | $17.05 | $16.54 | 146,800 | |
| $16.87 | -0.21 | -1.2% | $17.00 | $17.05 | $16.79 | 110,600 | |
| $17.08 | +0.05 | +0.3% | $17.13 | $17.20 | $16.89 | 113,600 | |
| $17.03 | +0.26 | +1.6% | $16.76 | $17.18 | $16.71 | 128,400 | |
| $16.77 | -0.48 | -2.8% | $17.28 | $17.28 | $16.74 | 131,700 | |
| $17.25 | +0.13 | +0.8% | $17.04 | $17.27 | $16.95 | 97,900 | |
| $17.12 | -0.17 | -1.0% | $17.26 | $17.26 | $17.05 | 140,100 | |
| $17.29 | +0.22 | +1.3% | $17.10 | $17.36 | $17.07 | 65,600 | |
| $17.07 | +0.11 | +0.6% | $16.95 | $17.17 | $16.94 | 68,200 | |
| $16.96 | +0.18 | +1.1% | $16.87 | $17.02 | $16.81 | 72,200 | |
| $16.78 | +0.30 | +1.8% | $16.48 | $16.83 | $16.41 | 119,900 | |
| $16.48 | -0.23 | -1.4% | $16.71 | $16.89 | $16.47 | 119,500 | |
| $16.71 | +0.26 | +1.6% | $16.48 | $16.81 | $16.43 | 89,100 | |
| $16.45 | -0.02 | -0.1% | $16.41 | $16.47 | $16.30 | 55,200 | |
| $16.47 | +0.21 | +1.3% | $16.31 | $16.48 | $16.29 | 82,100 | |
| $16.26 | +0.14 | +0.9% | $16.16 | $16.36 | $16.12 | 58,400 | |
| $16.12 | -0.20 | -1.2% | $16.29 | $16.29 | $16.06 | 96,200 | |
| $16.32 | +0.06 | +0.4% | $16.29 | $16.39 | $16.22 | 87,000 | |
| $16.26 | +0.155 | +1.0% | $16.16 | $16.33 | $16.16 | 98,400 | |
| $16.11 | +0.015 | +0.1% | $16.03 | $16.16 | $15.74 | 465,700 | |
| $16.09 | -0.08 | -0.5% | $16.25 | $16.25 | $16.00 | 125,600 | |
| $16.17 | +0.17 | +1.1% | $16.00 | $16.20 | $15.90 | 164,300 | |
| $16.00 | +0.03 | +0.2% | $16.00 | $16.02 | $15.92 | 80,100 | |
| $15.97 | -0.01 | -0.1% | $15.91 | $16.10 | $15.91 | 92,300 | |
| $15.98 | -0.01 | -0.1% | $16.00 | $16.07 | $15.75 | 80,200 | |
| $15.99 | +0.11 | +0.7% | $15.88 | $16.00 | $15.72 | 81,600 | |
| $15.88 | -0.08 | -0.5% | $15.89 | $15.97 | $15.75 | 65,600 | |
| $15.96 | -0.03 | -0.2% | $15.92 | $16.00 | $15.89 | 74,800 | |
| $15.99 | +0.17 | +1.1% | $15.83 | $16.03 | $15.78 | 97,500 | |
| $15.82 | +0.11 | +0.7% | $15.75 | $16.00 | $15.75 | 100,300 | |
| $15.71 | +0.12 | +0.8% | $15.67 | $15.79 | $15.62 | 179,800 | |
| $15.59 | -0.09 | -0.6% | $15.63 | $15.77 | $15.59 | 123,300 | |
| $15.68 | -0.06 | -0.4% | $15.78 | $15.88 | $15.38 | 87,100 | |
| $15.74 | 0.00 | 0.0% | $15.76 | $15.85 | $15.70 | 80,600 | |
| $15.74 | -0.08 | -0.5% | $15.85 | $16.00 | $15.70 | 212,200 | |
| $15.82 | -0.11 | -0.7% | $15.95 | $15.95 | $15.78 | 51,500 | |
| $15.93 | +0.06 | +0.4% | $15.94 | $15.95 | $15.80 | 46,000 | |
| $15.87 | +0.15 | +1.0% | $15.77 | $15.97 | $15.75 | 49,200 | |
| $15.72 | +0.12 | +0.8% | $15.71 | $15.80 | $15.60 | 75,700 | |
| $15.60 | +0.01 | +0.1% | $15.50 | $15.76 | $15.50 | 75,500 | |
| $15.59 | -0.16 | -1.0% | $15.75 | $15.80 | $15.57 | 71,200 | |
| $15.75 | +0.22 | +1.4% | $15.71 | $15.77 | $15.44 | 84,400 | |
| $15.53 | -0.13 | -0.8% | $15.59 | $15.77 | $15.45 | 98,500 | |
| $15.66 | -0.05 | -0.3% | $15.74 | $15.80 | $15.65 | 71,700 | |
| $15.71 | +0.04 | +0.3% | $15.75 | $15.75 | $15.70 | 42,600 | |
| $15.67 | -0.02 | -0.1% | $15.71 | $15.96 | $15.67 | 63,400 | |
| $15.69 | +0.13 | +0.8% | $15.64 | $15.85 | $15.49 | 50,834 | |
| $15.56 | -0.06 | -0.4% | $15.60 | $15.60 | $15.46 | 62,164 | |
| $15.62 | +0.10 | +0.6% | $15.50 | $15.69 | $15.37 | 80,400 | |
| $15.52 | -0.30 | -1.9% | $15.84 | $15.85 | $15.41 | 134,700 | |
| $15.82 | -0.04 | -0.3% | $15.85 | $15.94 | $15.48 | 68,900 | |
| $15.86 | +0.32 | +2.1% | $15.47 | $15.91 | $15.40 | 112,900 | |
| $15.54 | +0.085 | +0.5% | $15.51 | $15.75 | $15.31 | 52,600 |
- Ticker
- NASDAQ:FBLA
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Jun 12, 2026
Authorizes Third Stock Repurchase Program
Latest news
Authorizes Third Stock Repurchase Program
Jun 12, 2026
Closed $14.45 (+0.6%) on Jun 15, 2026
FB Bancorp Announces Completion of Stock Repurchase Program
May 19, 2026
Closed $13.97 (-0.1%) on May 20, 2026
FB Bancorp Announces First Quarter 2026 Financial Results
May 6, 2026
Closed $14.18 (+1.1%) on May 7, 2026
FB Bancorp Announces Fourth Quarter and the Year 2025 Financial Results
Feb 19, 2026
Closed $13.27 (+0.3%) on Feb 20, 2026
Authorizes Second Stock Repurchase Program
Feb 9, 2026
Closed $13.84 (+1.4%) on Feb 9, 2026
FB Bancorp: First Federal Bank Announces Agreement to Acquire NOLA Lending Group, a Division of Fidelity Bank
Jan 5, 2026
Closed $13.07 (+1.2%) on Jan 5, 2026
FB Bancorp, Inc. on 6ix
- News releases
- 6 in the last 12 months · 6 in all · newest Jun 12, 2026 · oldest 2026
Where FB Bancorp, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FBLA · Home listing · This page | NASDAQ | United States | USD |
| BOATS:FBLA | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about FB Bancorp, Inc.