MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBLA — FB Bancorp, Inc. Common Stock
NasdaqFB Bancorp, Inc. Common Stock
$16.96
+0.18(+1.07%)
- O
- 16.87
- H
- 17.02
- L
- 16.81
- V
- 72.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.96
Period Return+54.18%
Period High$17.02
Period Low$10.51
Avg Daily Volume105.5K
Total Trading Days365
FBLA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.87 | $17.02 | $16.81 | $16.96 | +$0.18 | +1.07% | 72,158 | $16.96 | $16.81 $17.02 |
| Oct 1, 2026 | $16.48 | $16.83 | $16.41 | $16.78 | +$0.30 | +1.82% | 120,360 | $16.63 | $16.41 $16.83 |
| Sep 30, 2026 | $16.71 | $16.89 | $16.47 | $16.48 | $-0.23 | -1.38% | 119,535 | $16.58 | $16.47 $16.89 |
| Sep 29, 2026 | $16.48 | $16.81 | $16.43 | $16.71 | +$0.26 | +1.58% | 89,080 | $16.59 | $16.43 $16.81 |
| Sep 28, 2026 | $16.41 | $16.47 | $16.30 | $16.45 | $-0.02 | -0.12% | 55,179 | $16.39 | $16.30 $16.47 |
| Sep 25, 2026 | $16.31 | $16.48 | $16.29 | $16.47 | +$0.21 | +1.29% | 82,100 | $16.42 | $16.29 $16.48 |
| Sep 24, 2026 | $16.16 | $16.36 | $16.12 | $16.26 | +$0.14 | +0.87% | 58,781 | $16.25 | $16.12 $16.36 |
| Sep 23, 2026 | $16.29 | $16.29 | $16.06 | $16.12 | $-0.20 | -1.23% | 96,206 | $16.15 | $16.06 $16.29 |
| Sep 22, 2026 | $16.29 | $16.39 | $16.22 | $16.32 | +$0.06 | +0.37% | 87,026 | $16.30 | $16.22 $16.39 |
| Sep 21, 2026 | $16.16 | $16.33 | $16.16 | $16.26 | +$0.16 | +0.96% | 98,440 | $16.27 | $16.16 $16.33 |
| Sep 18, 2026 | $16.03 | $16.16 | $15.74 | $16.11 | +$0.02 | +0.09% | 465,741 | $16.09 | $15.74 $16.16 |
| Sep 17, 2026 | $16.25 | $16.25 | $16.00 | $16.09 | $-0.08 | -0.49% | 125,587 | $16.14 | $16.00 $16.25 |
| Sep 16, 2026 | $16.00 | $16.20 | $15.90 | $16.17 | +$0.17 | +1.06% | 164,330 | $16.05 | $15.90 $16.20 |
| Sep 15, 2026 | $16.00 | $16.02 | $15.92 | $16.00 | +$0.03 | +0.19% | 80,035 | $15.98 | $15.92 $16.02 |
| Sep 14, 2026 | $15.91 | $16.10 | $15.91 | $15.97 | $-0.01 | -0.06% | 92,213 | $16.00 | $15.91 $16.10 |
| Sep 11, 2026 | $16.00 | $16.07 | $15.75 | $15.98 | $-0.01 | -0.06% | 80,175 | $15.92 | $15.75 $16.07 |
| Sep 10, 2026 | $15.88 | $16.00 | $15.72 | $15.99 | +$0.11 | +0.69% | 81,645 | $15.91 | $15.72 $16.00 |
| Sep 9, 2026 | $15.89 | $15.97 | $15.75 | $15.88 | $-0.08 | -0.50% | 67,984 | $15.88 | $15.75 $15.97 |
| Sep 8, 2026 | $15.92 | $16.00 | $15.89 | $15.96 | $-0.03 | -0.19% | 74,778 | $15.95 | $15.89 $16.00 |
| Sep 4, 2026 | $15.83 | $16.03 | $15.78 | $15.99 | +$0.17 | +1.07% | 97,539 | $15.97 | $15.78 $16.03 |
| Sep 3, 2026 | $15.75 | $16.00 | $15.75 | $15.82 | +$0.11 | +0.70% | 101,334 | $15.83 | $15.75 $16.00 |
| Sep 2, 2026 | $15.67 | $15.79 | $15.62 | $15.71 | +$0.12 | +0.77% | 179,830 | $15.72 | $15.62 $15.79 |
| Sep 1, 2026 | $15.63 | $15.77 | $15.59 | $15.59 | $-0.09 | -0.57% | 123,268 | $15.66 | $15.59 $15.77 |
| Aug 31, 2026 | $15.78 | $15.88 | $15.38 | $15.68 | $-0.06 | -0.38% | 87,145 | $15.71 | $15.38 $15.88 |
| Aug 28, 2026 | $15.76 | $15.85 | $15.70 | $15.74 | +$0.00 | +0.00% | 80,608 | $15.75 | $15.70 $15.85 |
| Aug 27, 2026 | $15.85 | $16.00 | $15.70 | $15.74 | $-0.08 | -0.51% | 212,155 | $15.76 | $15.70 $16.00 |
| Aug 26, 2026 | $15.95 | $15.95 | $15.78 | $15.82 | $-0.11 | -0.69% | 51,505 | $15.83 | $15.78 $15.95 |
| Aug 25, 2026 | $15.94 | $15.95 | $15.80 | $15.93 | +$0.06 | +0.38% | 45,977 | $15.92 | $15.80 $15.95 |
| Aug 24, 2026 | $15.77 | $15.97 | $15.75 | $15.87 | +$0.15 | +0.95% | 49,173 | $15.82 | $15.75 $15.97 |
| Aug 21, 2026 | $15.71 | $15.80 | $15.60 | $15.72 | +$0.12 | +0.77% | 75,696 | $15.70 | $15.60 $15.80 |