FB Bancorp, Inc. Common Stock
FBLANASDAQFinancial Services● Active
$14.13
+$0.05(+0.36%)
Market Cap$228361854
P/E Ratio—
52W High$14.29
52W Low$10.725
FB Bancorp, Inc. Common Stock（FBLA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fbla · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.29
May 27, 2026
-1.1% from here
5-Year Low5Y
$9.81
Apr 9, 2025
+44.0% from low
IPO Priceadj.
—
Feb 29, 2024
+0.0% since IPO
1 Year Ago
$11.24
Jun 9, 2025
+25.7% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FBLA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.06 | $14.21 | $14.06 | $14.13 | $14.13 | 36K | +0.50% |
| Jun 5, 2026 | $13.93 | $14.19 | $13.93 | $14.08 | $14.08 | 65K | +1.08% |
| Jun 4, 2026 | $13.92 | $14.03 | $13.86 | $13.95 | $13.95 | 101K | +0.22% |
| Jun 3, 2026 | $13.99 | $14.00 | $13.87 | $13.87 | $13.87 | 71K | -0.86% |
| Jun 2, 2026 | $13.84 | $14.06 | $13.84 | $14.04 | $14.04 | 81K | +1.45% |
| Jun 1, 2026 | $14.00 | $14.10 | $13.79 | $13.90 | $13.90 | 70K | -0.71% |
| May 29, 2026 | $14.08 | $14.14 | $13.92 | $13.94 | $13.94 | 70K | -0.99% |
| May 28, 2026 | $14.16 | $14.18 | $14.05 | $14.13 | $14.13 | 48K | -0.21% |
| May 27, 2026 | $14.25 | $14.29 | $14.14 | $14.17 | $14.17 | 61K | -0.56% |
| May 26, 2026 | $14.02 | $14.27 | $13.91 | $14.25 | $14.25 | 175K | +1.64% |
| May 22, 2026 | $14.09 | $14.10 | $13.97 | $14.02 | $14.02 | 64K | -0.50% |
| May 21, 2026 | $13.93 | $14.02 | $13.92 | $14.02 | $14.02 | 89K | +0.65% |
| May 20, 2026 | $13.99 | $14.06 | $13.95 | $13.97 | $13.97 | 58K | -0.14% |
| May 19, 2026 | $14.03 | $14.03 | $13.95 | $13.99 | $13.99 | 62K | -0.29% |
| May 18, 2026 | $13.95 | $14.11 | $13.95 | $14.06 | $14.06 | 85K | +0.79% |
| May 15, 2026 | $14.08 | $14.10 | $13.90 | $13.96 | $13.96 | 121K | -0.85% |
| May 14, 2026 | $14.09 | $14.19 | $14.05 | $14.09 | $14.09 | 81K | +0.00% |
| May 13, 2026 | $13.86 | $14.05 | $13.83 | $14.00 | $14.00 | 133K | +1.01% |
| May 12, 2026 | $14.00 | $14.02 | $13.85 | $13.92 | $13.92 | 67K | -0.57% |
| May 11, 2026 | $14.15 | $14.15 | $13.97 | $13.97 | $13.97 | 109K | -1.27% |
Showing 1–20 of 406 records
Annual Stock Price Performance · FBLA
Jan 1 → Dec 31 · 3 years2026+9.8%$12.87 → $14.13
+9.8%
2025+7.2%$11.99 → $12.85
+7.2%
2024-2.7%$12.25 → $11.92
-2.7%
Best Year2026 · +9.8%
Worst Year2024 · -2.7%
Positive Years2 / 3
Avg Annual Return+4.8%
3Y Total Return+15.3%
3Y CAGR~+4.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FBLA?
If you invested $1,000 in FBLA 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,257
Total Return+25.7%
CAGR~+25.7% / yr
Profit+$257
Based on Jun 9, 2025 · $11.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FB Bancorp, Inc. Common Stock（FBLA）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FBLA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FBLA 历史股价FMP 日线复权 OHLCV