FB Bancorp, Inc. Common Stock (FBLA) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
FBLA Historical Performance
Short-Term Returns
FBLA Stock Price Trajectory (2024–2026)
As of May 8, 2026, FB Bancorp, Inc. Common Stock (FBLA) trades at $14.18, representing a +26.8% return over the past year. The stock has delivered a +19.6% total return over five years (+3.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $14.23 on April 28, 2026. From this peak, FBLA has corrected -0.4%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CZWI (+44.9% 1Y), NECB (+6.4% 1Y), and HONE (+6.3% 1Y), FBLA has underperformed the peer group average. Compare FBLA vs CZWI →
FBLA Historical Price Data (2025–2026)
Showing 30 of 386 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-16 | 13.95 | 14.03 | 13.95 | 13.98 | 115K | -0.21% |
| 2026-04-15 | 13.97 | 14.03 | 13.91 | 14.01 | 84K | 0.00% |
| 2026-04-14 | 13.97 | 14.05 | 13.89 | 14.01 | 99K | +0.14% |
| 2026-04-13 | 14.06 | 14.07 | 13.92 | 13.99 | 43K | -0.43% |
| 2026-04-10 | 14.18 | 14.23 | 13.96 | 14.05 | 100K | -0.71% |
| 2026-04-09 | 13.98 | 14.18 | 13.93 | 14.15 | 163K | +1.14% |
| 2026-04-08 | 14.00 | 14.18 | 13.88 | 13.99 | 374K | 0.00% |
| 2026-04-07 | 13.80 | 14.00 | 13.80 | 13.99 | 154K | +1.01% |
| 2026-04-06 | 13.85 | 13.98 | 13.85 | 13.85 | 88K | -0.07% |
| 2026-04-02 | 13.73 | 13.93 | 13.70 | 13.86 | 324K | +0.29% |
| 2026-04-01 | 13.83 | 13.90 | 13.80 | 13.82 | 163K | +0.58% |
| 2026-03-31 | 13.80 | 13.83 | 13.65 | 13.74 | 263K | -0.07% |
| 2026-03-30 | 13.60 | 13.76 | 13.57 | 13.75 | 108K | +1.93% |
| 2026-03-27 | 13.41 | 13.55 | 13.39 | 13.49 | 106K | -0.22% |
| 2026-03-26 | 13.47 | 13.63 | 13.47 | 13.52 | 116K | -0.44% |
See FBLA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FBLA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FBLA vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFBLA — Frequently Asked Questions
Quick answers to the most common questions about buying FBLA stock.
How has FBLA stock performed recently?
FBLA returned +26.8% over the past year, beating its 5-year annualized CAGR of +3.6%. 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 $14.23 on 2026-04-28. The 52-week high is $14.23. Current 1-year return of +26.8% 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.