FB Bancorp, Inc. Common Stock (FBLA) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +8.6%
- 3M
- +10.1%
- YTD
- +17.3%
- 1Y
- +34.6%
- 3Y
- +8.5%
- 5Y
- +5.0%
Loading 10-year price history...
FBLA Historical Performance
FBLA Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +0.5%
- 2025 annual price return
- +8.3%
- 2026 annual price return
- +2.0%
FBLA Stock Price Trajectory (2024–2026)
As of June 30, 2026, FB Bancorp, Inc. Common Stock (FBLA) trades at $15.14, representing a +34.6% return over the past year. The stock has delivered a +25.9% total return over five years (+5.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $15.46 on June 26, 2026. From this peak, FBLA has corrected -2.1%, currently trading 15% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+69.7% 1Y), NECB (+19.3% 1Y), and HONE (+3.6% 1Y), FBLA has underperformed the peer group average. Compare FBLA vs CZWI →
FBLA Historical Price Data · from 2024
Rows 1–50 of 421| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-29 | 15.26 | 15.26 | 14.90 | 15.14 | 68K | -1.05% |
| 2026-06-26 | 14.89 | 15.46 | 14.87 | 15.30 | 0 | +2.68% |
| 2026-06-25 | 14.82 | 14.90 | 14.77 | 14.90 | 44K | -0.20% |
| 2026-06-24 | 14.90 | 15.04 | 14.81 | 14.93 | 118K | +0.27% |
| 2026-06-23 | 14.60 | 14.90 | 14.60 | 14.89 | 101K | +2.48% |
| 2026-06-22 | 14.47 | 14.63 | 14.46 | 14.53 | 106K | +0.28% |
| 2026-06-18 | 14.47 | 14.51 | 14.35 | 14.49 | 104K | +0.42% |
| 2026-06-17 | 14.53 | 14.68 | 14.34 | 14.43 | 86K | -0.62% |
| 2026-06-16 | 14.38 | 14.58 | 14.38 | 14.52 | 103K | +0.48% |
| 2026-06-15 | 14.48 | 14.48 | 14.30 | 14.45 | 58K | +0.56% |
| 2026-06-12 | 14.38 | 14.39 | 14.24 | 14.37 | 78K | +0.14% |
| 2026-06-11 | 14.25 | 14.50 | 14.25 | 14.35 | 51K | +0.21% |
| 2026-06-10 | 14.02 | 14.45 | 14.02 | 14.32 | 81K | +1.06% |
| 2026-06-09 | 14.13 | 14.33 | 14.13 | 14.17 | 51K | +0.28% |
| 2026-06-08 | 14.19 | 14.21 | 14.06 | 14.13 | 35K | +0.36% |
| 2026-06-05 | 14.03 | 14.19 | 13.96 | 14.08 | 58K | +0.93% |
| 2026-06-04 | 13.93 | 14.03 | 13.86 | 13.95 | 99K | +0.58% |
| 2026-06-03 | 13.99 | 14.00 | 13.86 | 13.87 | 71K | -1.21% |
| 2026-06-02 | 13.94 | 14.05 | 13.84 | 14.04 | 71K | +1.01% |
| 2026-06-01 | 13.91 | 13.91 | 13.81 | 13.90 | 69K | -0.29% |
| 2026-05-29 | 14.02 | 14.13 | 13.92 | 13.94 | 66K | -1.34% |
| 2026-05-28 | 14.14 | 14.18 | 14.05 | 14.13 | 44K | -0.28% |
| 2026-05-27 | 14.14 | 14.29 | 14.13 | 14.17 | 53K | -0.56% |
| 2026-05-26 | 14.02 | 14.27 | 13.91 | 14.25 | 156K | +1.64% |
| 2026-05-22 | 14.09 | 14.09 | 13.97 | 14.02 | 60K | 0.00% |
| 2026-05-21 | 13.93 | 14.02 | 13.92 | 14.02 | 82K | +0.36% |
| 2026-05-20 | 13.99 | 14.06 | 13.95 | 13.97 | 56K | -0.14% |
| 2026-05-19 | 14.03 | 14.03 | 13.95 | 13.99 | 61K | -0.50% |
| 2026-05-18 | 13.95 | 14.11 | 13.95 | 14.06 | 85K | +0.72% |
| 2026-05-15 | 14.08 | 14.10 | 13.90 | 13.96 | 118K | -0.92% |
| 2026-05-14 | 14.12 | 14.17 | 14.05 | 14.09 | 79K | +0.64% |
| 2026-05-13 | 13.83 | 14.05 | 13.83 | 14.00 | 132K | +0.57% |
| 2026-05-12 | 13.93 | 14.00 | 13.84 | 13.92 | 67K | -0.36% |
| 2026-05-11 | 14.06 | 14.13 | 13.97 | 13.97 | 107K | -1.27% |
| 2026-05-08 | 14.08 | 14.19 | 14.08 | 14.15 | 69K | -0.21% |
| 2026-05-07 | 13.98 | 14.18 | 13.98 | 14.18 | 81K | +1.07% |
| 2026-05-06 | 14.12 | 14.14 | 14.01 | 14.03 | 105K | +0.29% |
| 2026-05-05 | 13.81 | 14.05 | 13.81 | 13.99 | 82K | +0.87% |
| 2026-05-04 | 14.05 | 14.10 | 13.82 | 13.87 | 106K | -1.07% |
| 2026-05-01 | 13.94 | 14.07 | 13.92 | 14.02 | 82K | +0.29% |
| 2026-04-30 | 14.12 | 14.13 | 13.96 | 13.98 | 72K | -0.50% |
| 2026-04-29 | 14.11 | 14.15 | 14.02 | 14.05 | 105K | -0.57% |
| 2026-04-28 | 14.12 | 14.23 | 14.09 | 14.13 | 133K | +0.57% |
| 2026-04-27 | 13.97 | 14.13 | 13.97 | 14.05 | 137K | +0.29% |
| 2026-04-24 | 14.03 | 14.11 | 13.96 | 14.01 | 150K | 0.00% |
| 2026-04-23 | 13.97 | 14.06 | 13.95 | 14.01 | 72K | +0.29% |
| 2026-04-22 | 13.96 | 14.04 | 13.93 | 13.97 | 93K | +0.29% |
| 2026-04-21 | 14.12 | 14.13 | 13.92 | 13.93 | 76K | -1.14% |
| 2026-04-20 | 14.00 | 14.20 | 14.00 | 14.09 | 52K | +0.14% |
| 2026-04-17 | 14.07 | 14.12 | 14.01 | 14.07 | 259K | +0.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FBLA — Frequently Asked Questions
Quick answers to the most common questions about buying FBLA stock.
How has FBLA stock performed recently?
FBLA returned +34.6% over the past year, beating its 5-year annualized CAGR of +5.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FBLA's all-time high price?
FB Bancorp, Inc. Common Stock reached $15.46 on 2026-06-26. The 52-week high is $15.46. Current 1-year return of +34.6% places the stock closer to historical peaks.
Where can I download FBLA historical price data?
This page provides FBLA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.