FB Bancorp Stock Price History
NASDAQ: FBLAFinanceBanksUSD
16.77-0.48 (-2.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FBLA price history at a glance
The price history for FB Bancorp (FBLA) on this page begins on October 21, 2024, when the stock closed at $11.66; it most recently closed at $16.77 on October 5, 2026. The highest price in this record is $17.36, reached on October 5, 2026; the latest close is 3.4% below that peak. In the last 12 months alone, FBLA has gained 39.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $17.36
- Date of high
- Oct 5, 2026
- Low since 2024
- $9.81
- Date of low
- Apr 7, 2025
- 52-week high
- $17.36
- 52-week low
- $11.66
- IPO year
- 2024
- Last close
- $16.77
FBLA returns
1 week
-1.12%
1 month
+5.60%
3 months
+11.35%
6 months
+19.36%
Year to date
+30.51%
1 year
+39.63%
FBLA price return, excluding dividends.
FBLA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.77 | +29.90% |
| 2025 | 12.91 | +8.95% |
| 2024* | 11.85 | +1.63% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
FBLA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 17.28 | 17.28 | 16.74 | 16.77 | -2.78% | |
| 17.01 | 17.26 | 16.95 | 17.25 | +0.76% | |
| 17.26 | 17.26 | 17.05 | 17.12 | -0.98% | |
| 17.10 | 17.36 | 17.07 | 17.29 | +1.29% | |
| 16.95 | 17.17 | 16.94 | 17.07 | +0.65% | |
| 16.87 | 17.02 | 16.81 | 16.96 | +1.07% | |
| 16.48 | 16.83 | 16.41 | 16.78 | +1.82% | |
| 16.71 | 16.89 | 16.47 | 16.48 | -1.38% | |
| 16.48 | 16.81 | 16.43 | 16.71 | +1.58% | |
| 16.41 | 16.47 | 16.30 | 16.45 | -0.12% | |
| 16.31 | 16.48 | 16.29 | 16.47 | +1.29% | |
| 16.16 | 16.36 | 16.12 | 16.26 | +0.87% | |
| 16.29 | 16.29 | 16.06 | 16.12 | -1.23% | |
| 16.29 | 16.39 | 16.22 | 16.32 | +0.37% | |
| 16.16 | 16.33 | 16.16 | 16.26 | +0.96% | |
| 16.03 | 16.16 | 15.74 | 16.11 | +0.09% | |
| 16.25 | 16.25 | 16.00 | 16.09 | -0.49% | |
| 16.00 | 16.20 | 15.90 | 16.17 | +1.06% | |
| 16.00 | 16.02 | 15.92 | 16.00 | +0.19% | |
| 15.91 | 16.10 | 15.91 | 15.97 | -0.06% | |
| 16.00 | 16.07 | 15.75 | 15.98 | -0.06% | |
| 15.88 | 16.00 | 15.72 | 15.99 | +0.69% | |
| 15.89 | 15.97 | 15.75 | 15.88 | -0.50% | |
| 15.92 | 16.00 | 15.89 | 15.96 | -0.19% | |
| 15.83 | 16.03 | 15.78 | 15.99 | +1.07% | |
| 15.75 | 16.00 | 15.75 | 15.82 | +0.70% | |
| 15.67 | 15.79 | 15.62 | 15.71 | +0.77% | |
| 15.63 | 15.77 | 15.59 | 15.59 | -0.57% | |
| 15.78 | 15.88 | 15.38 | 15.68 | -0.38% | |
| 15.76 | 15.85 | 15.70 | 15.74 | 0.00% | |
| 15.85 | 16.00 | 15.70 | 15.74 | -0.51% | |
| 15.95 | 15.95 | 15.78 | 15.82 | -0.69% | |
| 15.94 | 15.95 | 15.80 | 15.93 | +0.38% | |
| 15.77 | 15.97 | 15.75 | 15.87 | +0.95% | |
| 15.71 | 15.80 | 15.60 | 15.72 | +0.77% | |
| 15.50 | 15.76 | 15.50 | 15.60 | +0.06% | |
| 15.75 | 15.80 | 15.57 | 15.59 | -1.02% | |
| 15.71 | 15.77 | 15.44 | 15.75 | +1.42% | |
| 15.59 | 15.77 | 15.45 | 15.53 | -0.83% | |
| 15.74 | 15.80 | 15.65 | 15.66 | -0.32% | |
| 15.75 | 15.75 | 15.70 | 15.71 | +0.26% | |
| 15.71 | 15.96 | 15.67 | 15.67 | -0.13% | |
| 15.64 | 15.85 | 15.49 | 15.69 | +0.84% | |
| 15.60 | 15.60 | 15.46 | 15.56 | -0.38% | |
| 15.50 | 15.69 | 15.37 | 15.62 | +0.64% | |
| 15.84 | 15.85 | 15.41 | 15.52 | -1.90% | |
| 15.85 | 15.94 | 15.48 | 15.82 | -0.25% | |
| 15.47 | 15.91 | 15.40 | 15.86 | +2.06% | |
| 15.51 | 15.75 | 15.31 | 15.54 | +0.55% | |
| 15.38 | 15.65 | 15.33 | 15.46 | +0.10% | |
| 15.49 | 15.98 | 15.31 | 15.44 | -0.61% | |
| 15.56 | 15.78 | 15.30 | 15.54 | -0.61% | |
| 15.66 | 15.79 | 15.49 | 15.63 | -0.19% | |
| 15.79 | 15.79 | 15.60 | 15.66 | +0.71% | |
| 15.46 | 15.69 | 15.46 | 15.55 | +0.84% | |
| 15.41 | 15.44 | 15.21 | 15.42 | -0.64% | |
| 15.32 | 15.52 | 15.30 | 15.52 | +1.24% | |
| 15.24 | 15.36 | 15.18 | 15.33 | +0.20% | |
| 15.25 | 15.38 | 15.15 | 15.30 | -0.07% | |
| 15.35 | 15.47 | 15.12 | 15.31 | -0.26% | |
| 15.12 | 15.38 | 15.12 | 15.35 | +1.59% | |
| 15.26 | 15.26 | 15.09 | 15.11 | -0.59% | |
| 15.05 | 15.23 | 14.99 | 15.20 | +0.86% | |
| 15.06 | 15.18 | 15.03 | 15.07 | +0.07% | |
| 15.11 | 15.18 | 15.03 | 15.06 | -0.20% | |
| 14.91 | 15.17 | 14.91 | 15.09 | +1.21% | |
| 14.98 | 15.00 | 14.84 | 14.91 | -0.47% | |
| 15.07 | 15.13 | 14.97 | 14.98 | -0.53% | |
| 15.21 | 15.22 | 15.05 | 15.06 | -0.99% | |
| 15.20 | 15.32 | 15.12 | 15.21 | -0.26% | |
| 15.07 | 15.25 | 15.06 | 15.25 | +1.26% | |
| 15.03 | 15.20 | 15.03 | 15.06 | -0.53% | |
| 15.26 | 15.26 | 14.91 | 15.14 | -1.05% | |
| 14.89 | 15.46 | 14.87 | 15.30 | +2.68% | |
| 14.90 | 14.90 | 14.77 | 14.90 | -0.20% | |
| 14.90 | 15.04 | 14.82 | 14.93 | +0.27% | |
| 14.60 | 14.92 | 14.60 | 14.89 | +2.48% | |
| 14.50 | 14.63 | 14.47 | 14.53 | +0.28% | |
| 14.51 | 14.51 | 14.35 | 14.49 | +0.42% | |
| 14.53 | 14.68 | 14.37 | 14.43 | -0.62% | |
| 14.50 | 14.58 | 14.35 | 14.52 | +0.48% | |
| 14.48 | 14.48 | 14.30 | 14.45 | +0.56% | |
| 14.38 | 14.39 | 14.24 | 14.37 | +0.14% | |
| 14.50 | 14.50 | 14.28 | 14.35 | +0.21% | |
| 14.20 | 14.45 | 14.12 | 14.32 | +1.06% | |
| 14.13 | 14.33 | 14.13 | 14.17 | +0.28% | |
| 14.06 | 14.21 | 14.06 | 14.13 | +0.36% | |
| 13.93 | 14.19 | 13.93 | 14.08 | +0.93% | |
| 13.92 | 14.03 | 13.86 | 13.95 | +0.58% | |
| 13.99 | 14.00 | 13.87 | 13.87 | -1.21% | |
| 13.84 | 14.06 | 13.84 | 14.04 | +1.01% | |
| 14.00 | 14.10 | 13.79 | 13.90 | -0.29% | |
| 14.08 | 14.14 | 13.92 | 13.94 | -1.34% | |
| 14.16 | 14.18 | 14.05 | 14.13 | -0.28% | |
| 14.25 | 14.29 | 14.14 | 14.17 | -0.56% | |
| 14.02 | 14.27 | 13.91 | 14.25 | +1.64% | |
| 14.09 | 14.10 | 13.97 | 14.02 | 0.00% | |
| 13.93 | 14.02 | 13.92 | 14.02 | +0.36% | |
| 13.99 | 14.06 | 13.95 | 13.97 | -0.14% | |
| 14.03 | 14.03 | 13.95 | 13.99 | -0.50% | |
| 13.95 | 14.11 | 13.95 | 14.06 | +0.72% | |
| 14.08 | 14.10 | 13.90 | 13.96 | -0.92% | |
| 14.09 | 14.19 | 14.05 | 14.09 | +0.64% | |
| 13.86 | 14.05 | 13.83 | 14.00 | +0.57% | |
| 14.00 | 14.02 | 13.85 | 13.92 | -0.36% | |
| 14.15 | 14.15 | 13.97 | 13.97 | -1.27% | |
| 14.16 | 14.20 | 14.10 | 14.15 | -0.21% | |
| 14.10 | 14.19 | 13.98 | 14.18 | +1.07% | |
| 14.02 | 14.15 | 13.94 | 14.03 | +0.29% | |
| 13.87 | 14.05 | 13.82 | 13.99 | +0.87% | |
| 14.00 | 14.10 | 13.82 | 13.87 | -1.07% | |
| 14.00 | 14.07 | 13.92 | 14.02 | +0.29% | |
| 14.04 | 14.13 | 13.96 | 13.98 | -0.50% | |
| 14.05 | 14.15 | 14.02 | 14.05 | -0.57% | |
| 14.10 | 14.23 | 14.09 | 14.13 | +0.57% | |
| 13.97 | 14.13 | 13.97 | 14.05 | +0.29% | |
| 13.96 | 14.11 | 13.86 | 14.01 | 0.00% | |
| 13.98 | 14.06 | 13.96 | 14.01 | +0.29% | |
| 13.89 | 14.04 | 13.89 | 13.97 | +0.29% | |
| 14.06 | 14.07 | 13.93 | 13.93 | -1.14% | |
| 14.00 | 14.19 | 14.00 | 14.09 | +0.14% | |
| 14.07 | 14.12 | 14.01 | 14.07 | +0.64% | |
| 13.96 | 14.03 | 13.96 | 13.98 | -0.21% | |
| 13.93 | 14.03 | 13.91 | 14.01 | 0.00% | |
| 13.90 | 14.08 | 13.89 | 14.01 | +0.14% | |
| 14.05 | 14.09 | 13.93 | 13.99 | -0.43% | |
| 14.18 | 14.23 | 13.96 | 14.05 | -0.71% | |
| 13.98 | 14.17 | 13.93 | 14.15 | +1.14% | |
| 14.00 | 14.25 | 13.88 | 13.99 | 0.00% | |
| 13.81 | 14.00 | 13.81 | 13.99 | +1.01% | |
| 13.85 | 13.98 | 13.85 | 13.85 | -0.07% | |
| 13.73 | 13.94 | 13.63 | 13.86 | +0.29% | |
| 13.83 | 13.91 | 13.72 | 13.82 | +0.58% | |
| 13.80 | 13.83 | 13.65 | 13.74 | -0.07% | |
| 13.60 | 13.76 | 13.51 | 13.75 | +1.93% | |
| 13.45 | 13.55 | 13.39 | 13.49 | -0.22% | |
| 13.47 | 13.63 | 13.47 | 13.52 | -0.44% | |
| 13.64 | 13.67 | 13.51 | 13.58 | +0.44% | |
| 13.49 | 13.66 | 13.36 | 13.52 | -0.29% | |
| 13.51 | 13.79 | 13.40 | 13.56 | +1.88% | |
| 13.21 | 13.34 | 13.09 | 13.31 | +0.76% | |
| 13.03 | 13.21 | 13.00 | 13.21 | +0.76% | |
| 13.13 | 13.24 | 13.01 | 13.11 | -0.68% | |
| 13.22 | 13.41 | 13.20 | 13.20 | -0.23% | |
| 13.07 | 13.25 | 13.01 | 13.23 | +2.00% | |
| 13.01 | 13.05 | 12.83 | 12.97 | 0.00% | |
| 12.95 | 13.09 | 12.91 | 12.97 | -0.38% | |
| 13.17 | 13.21 | 12.95 | 13.02 | -1.36% | |
| 13.06 | 13.33 | 13.06 | 13.20 | +0.46% | |
| 13.09 | 13.15 | 12.88 | 13.14 | -0.68% | |
| 13.14 | 13.25 | 13.01 | 13.23 | +0.15% | |
| 13.10 | 13.26 | 13.10 | 13.21 | +0.61% | |
| 13.26 | 13.28 | 13.13 | 13.13 | -0.45% | |
| 13.07 | 13.27 | 13.07 | 13.19 | -0.30% | |
| 13.12 | 13.26 | 13.04 | 13.23 | +0.46% | |
| 13.17 | 13.31 | 13.16 | 13.17 | -0.75% | |
| 13.37 | 13.49 | 13.06 | 13.27 | -0.60% | |
| 13.15 | 13.35 | 13.15 | 13.35 | +1.75% | |
| 13.06 | 13.19 | 13.05 | 13.12 | +0.61% | |
| 13.28 | 13.35 | 12.95 | 13.04 | -1.73% | |
| 13.24 | 13.38 | 13.18 | 13.27 | +0.30% | |
| 13.22 | 13.28 | 13.16 | 13.23 | -0.60% | |
| 13.58 | 13.70 | 13.23 | 13.31 | -2.35% | |
| 13.45 | 13.90 | 13.40 | 13.63 | +1.34% | |
| 13.35 | 13.50 | 13.29 | 13.45 | +0.22% | |
| 13.64 | 13.68 | 13.26 | 13.42 | -1.11% | |
| 13.79 | 13.84 | 13.57 | 13.57 | -1.45% | |
| 13.87 | 14.00 | 13.70 | 13.77 | -0.51% | |
| 13.73 | 13.91 | 13.50 | 13.84 | +1.39% | |
| 13.67 | 13.75 | 13.54 | 13.65 | +0.37% | |
| 13.30 | 13.61 | 13.27 | 13.60 | +2.41% | |
| 13.25 | 13.45 | 13.22 | 13.28 | +0.38% | |
| 13.16 | 13.26 | 13.05 | 13.23 | +0.68% | |
| 13.02 | 13.15 | 12.96 | 13.14 | +1.39% | |
| 12.94 | 13.00 | 12.87 | 12.96 | +0.08% | |
| 12.74 | 12.96 | 12.70 | 12.95 | +2.70% | |
| 12.72 | 12.72 | 12.61 | 12.61 | -1.18% | |
| 12.71 | 12.81 | 12.71 | 12.76 | +0.16% | |
| 12.75 | 12.86 | 12.71 | 12.74 | -0.47% | |
| 12.83 | 12.90 | 12.68 | 12.80 | -0.78% | |
| 12.84 | 12.95 | 12.84 | 12.90 | +0.55% | |
| 12.55 | 12.83 | 12.55 | 12.83 | +2.23% | |
| 12.68 | 12.80 | 12.55 | 12.55 | -1.65% | |
| 12.92 | 12.95 | 12.76 | 12.76 | -1.31% | |
| 12.76 | 12.97 | 12.76 | 12.93 | +1.33% | |
| 12.84 | 12.89 | 12.76 | 12.76 | -1.01% | |
| 13.04 | 13.12 | 12.88 | 12.89 | -1.68% | |
| 13.02 | 13.17 | 13.02 | 13.11 | 0.00% | |
| 13.07 | 13.22 | 13.07 | 13.11 | +0.15% | |
| 13.00 | 13.20 | 12.94 | 13.09 | -0.08% | |
| 13.02 | 13.20 | 13.01 | 13.10 | 0.00% | |
| 13.07 | 13.21 | 13.06 | 13.10 | +0.23% | |
| 12.87 | 13.23 | 12.87 | 13.07 | +1.24% | |
| 12.87 | 12.95 | 12.83 | 12.91 | +0.47% | |
| 12.94 | 12.96 | 12.85 | 12.85 | -0.39% | |
| 12.87 | 13.01 | 12.87 | 12.90 | -0.62% | |
| 13.03 | 13.16 | 12.97 | 12.98 | -0.92% | |
| 13.13 | 13.18 | 12.96 | 13.10 | +0.08% | |
| 13.08 | 13.16 | 13.07 | 13.09 | +0.38% | |
| 12.98 | 13.13 | 12.44 | 13.04 | -0.15% | |
| 13.08 | 13.18 | 13.03 | 13.06 | -0.15% | |
| 13.22 | 13.22 | 13.00 | 13.08 | -0.91% | |
| 13.25 | 13.29 | 13.20 | 13.20 | -0.23% | |
| 13.19 | 13.24 | 13.15 | 13.23 | +0.38% | |
| 13.18 | 13.25 | 13.14 | 13.18 | -0.45% | |
| 13.17 | 13.26 | 12.79 | 13.24 | +1.15% | |
| 13.12 | 13.21 | 12.96 | 13.09 | -0.08% | |
| 13.18 | 13.24 | 13.03 | 13.10 | -0.46% | |
| 12.92 | 13.20 | 12.92 | 13.16 | +1.08% | |
| 13.05 | 13.17 | 12.89 | 13.02 | -0.15% | |
| 12.86 | 13.21 | 12.79 | 13.04 | +1.40% | |
| 12.85 | 12.95 | 12.82 | 12.86 | -0.16% | |
| 12.89 | 12.97 | 12.87 | 12.88 | 0.00% | |
| 12.66 | 12.89 | 12.65 | 12.88 | +2.14% | |
| 12.65 | 12.66 | 12.56 | 12.61 | +0.16% | |
| 12.65 | 12.75 | 12.56 | 12.59 | -0.47% | |
| 12.75 | 12.75 | 12.63 | 12.65 | -0.78% | |
| 12.74 | 12.79 | 12.72 | 12.75 | +0.24% | |
| 12.49 | 12.75 | 12.48 | 12.72 | +1.84% | |
| 12.17 | 12.50 | 12.17 | 12.49 | +1.96% | |
| 11.96 | 12.33 | 11.96 | 12.25 | +2.42% | |
| 12.13 | 12.21 | 11.96 | 11.96 | -0.42% | |
| 12.02 | 12.14 | 11.97 | 12.01 | -0.33% | |
| 12.07 | 12.19 | 12.02 | 12.05 | -0.99% | |
| 12.25 | 12.39 | 12.08 | 12.17 | -1.06% | |
| 12.27 | 12.40 | 12.25 | 12.30 | +0.41% | |
| 12.24 | 12.29 | 12.20 | 12.25 | -0.16% | |
| 12.11 | 12.35 | 12.11 | 12.27 | +0.99% | |
| 12.13 | 12.16 | 12.03 | 12.15 | +0.50% | |
| 12.13 | 12.16 | 12.03 | 12.09 | +0.17% | |
| 12.08 | 12.15 | 12.01 | 12.07 | +0.25% | |
| 12.24 | 12.25 | 12.03 | 12.04 | -1.63% | |
| 12.05 | 12.25 | 12.05 | 12.24 | +0.41% | |
| 12.17 | 12.20 | 12.11 | 12.19 | 0.00% | |
| 12.10 | 12.21 | 12.08 | 12.19 | +0.58% | |
| 12.10 | 12.18 | 12.08 | 12.12 | -0.33% | |
| 12.07 | 12.20 | 12.04 | 12.16 | +1.16% | |
| 12.01 | 12.06 | 11.91 | 12.02 | +0.08% | |
| 11.98 | 12.02 | 11.95 | 12.01 | +0.17% | |
| 11.92 | 11.99 | 11.90 | 11.99 | +0.08% | |
| 12.00 | 12.10 | 11.92 | 11.98 | -0.17% | |
| 12.05 | 12.14 | 11.97 | 12.00 | -0.41% | |
| 11.98 | 12.05 | 11.96 | 12.05 | +0.75% | |
| 11.88 | 12.00 | 11.88 | 11.96 | +1.01% | |
| 11.76 | 11.85 | 11.74 | 11.84 | +1.28% | |
| 11.76 | 11.80 | 11.66 | 11.69 | -0.60% | |
| 11.97 | 11.97 | 11.74 | 11.76 | -1.59% | |
| 11.99 | 12.02 | 11.91 | 11.95 | -0.08% | |
| 11.90 | 11.99 | 11.82 | 11.96 | +0.17% | |
| 11.90 | 11.95 | 11.76 | 11.94 | +0.76% | |
| 12.01 | 12.05 | 11.84 | 11.85 | -1.33% | |
| 11.97 | 12.04 | 11.91 | 12.01 | 0.00% | |
| 12.06 | 12.08 | 11.97 | 12.01 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBLA chart for longer ranges.