FB Bancorp Inc (FBLA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -7.33558178752 | 11.86 | 12.21 | 10.9 | 97542 | 11.64576641 | CS |
| 4 | -1.61 | -12.7777777778 | 12.6 | 12.74 | 10.9 | 202378 | 12.18815029 | CS |
| 12 | -1.26 | -10.2857142857 | 12.25 | 12.74 | 10.9 | 252690 | 12.06924313 | CS |
| 26 | -1.26 | -10.2857142857 | 12.25 | 12.74 | 10.9 | 252690 | 12.06924313 | CS |
| 52 | -1.26 | -10.2857142857 | 12.25 | 12.74 | 10.9 | 252690 | 12.06924313 | CS |
| 156 | -1.26 | -10.2857142857 | 12.25 | 12.74 | 10.9 | 252690 | 12.06924313 | CS |
| 260 | -1.26 | -10.2857142857 | 12.25 | 12.74 | 10.9 | 252690 | 12.06924313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 11.46 | -0.27 | -2.30 | 11.71 | 11.83 | 11.36 | 178390 |
| 1736292900 | 11.73 | -0.13 | -1.10 | 11.86 | 12.045 | 11.73 | 88845 |
| 1736206500 | 11.86 | 0.01 | 0.08 | 11.83 | 12.21 | 11.83 | 54809 |
| 1735947300 | 11.85 | -0.02 | -0.17 | 11.86 | 11.99 | 11.8 | 68124 |
| 1735860900 | 11.87 | -0.05 | -0.42 | 12.02 | 12.12 | 11.85 | 67201 |
| 1735688100 | 11.92 | 0.06 | 0.51 | 11.87 | 11.98 | 11.85 | 42329 |
| 1735601700 | 11.86 | -0.17 | -1.41 | 11.92 | 12.13 | 11.85 | 74255 |
| 1735342500 | 12.03 | -0.21 | -1.72 | 12.17 | 12.35 | 12.02 | 30897 |
| 1735256100 | 12.24 | -0.06 | -0.49 | 12.25 | 12.5 | 12.215 | 58574 |
| 1735077840 | 12.3 | 0.27 | 2.24 | 11.98 | 12.39 | 11.98 | 120406 |
| 1734996900 | 12.03 | -0.17 | -1.39 | 12.13 | 12.234 | 12 | 91371 |
| 1734737700 | 12.2 | 0.08 | 0.66 | 12.04 | 12.61 | 11.901 | 1239978 |
| 1734651300 | 12.12 | -0.26 | -2.10 | 12.48 | 12.49 | 12.1 | 297770 |
| 1734564900 | 12.38 | -0.23 | -1.82 | 12.65 | 12.74 | 12.11 | 374991 |
| 1734478500 | 12.61 | 0.21 | 1.69 | 12.27 | 12.61 | 12.21 | 267702 |
| 1734392100 | 12.4 | -0.08 | -0.64 | 12.47 | 12.6 | 12.2 | 250231 |
| 1734132900 | 12.48 | -0.1 | -0.79 | 12.6 | 12.65 | 12.461 | 134545 |
| 1734046500 | 12.58 | 0.11 | 0.88 | 12.49 | 12.65 | 12.41 | 139108 |
| 1733960100 | 12.47 | 0.05 | 0.40 | 12.46 | 12.49 | 12.38 | 107134 |
| 1733873700 | 12.42 | 0.06 | 0.49 | 12.34 | 12.49 | 12.32 | 111056 |
| 1733787300 | 12.36 | -0.01 | -0.08 | 12.4 | 12.53 | 12.33 | 272583 |
| 1733528100 | 12.37 | -0.02 | -0.16 | 12.48 | 12.48 | 12.29 | 74790 |
| 1733441700 | 12.39 | -0.02 | -0.16 | 12.38 | 12.5 | 12.24 | 86764 |
| 1733355300 | 12.41 | -0.1 | -0.80 | 12.54 | 12.54 | 12.3 | 83387 |
| 1733268900 | 12.51 | 0.3 | 2.46 | 12.2 | 12.545 | 12.17 | 255158 |
| 1733182500 | 12.21 | 0.17 | 1.41 | 12.05 | 12.23 | 12.03 | 84899 |
| 1732917840 | 12.04 | 0.05 | 0.42 | 12.05 | 12.12 | 11.9 | 37147 |
| 1732750500 | 11.99 | 0.12 | 1.01 | 11.92 | 12.14 | 11.92 | 64153 |
| 1732664100 | 11.87 | -0.08 | -0.67 | 11.88 | 12.1112 | 11.86 | 123831 |
| 1732577700 | 11.95 | -0.25 | -2.05 | 12.2 | 12.26 | 11.89 | 198960 |
| 1732318500 | 12.2 | 0.09 | 0.74 | 12.09 | 12.35 | 12.071 | 149785 |
| 1732232100 | 12.11 | -0.08 | -0.66 | 12.24 | 12.5 | 12.09 | 224817 |
| 1732145700 | 12.19 | -0.07 | -0.57 | 12.18 | 12.28 | 12.15 | 240869 |
| 1732059300 | 12.26 | -0.07 | -0.57 | 12.28 | 12.36 | 12.23 | 208993 |
| 1731972900 | 12.33 | -0.07 | -0.56 | 12.33 | 12.4 | 12.3 | 93317 |
| 1731713700 | 12.4 | 0.09 | 0.73 | 12.26 | 12.5 | 12.26 | 103437 |
| 1731627300 | 12.31 | -0.06 | -0.49 | 12.39 | 12.457 | 12.23 | 189377 |
| 1731540900 | 12.37 | -0.06 | -0.48 | 12.44 | 12.71 | 12.31 | 274667 |
| 1731454500 | 12.43 | 0.16 | 1.30 | 12.27 | 12.43 | 12.25 | 243714 |
| 1731368100 | 12.27 | 0.08 | 0.66 | 12.19 | 12.33 | 12.19 | 446278 |
| 1731108900 | 12.19 | 0.07 | 0.58 | 12.15 | 12.2 | 12.08 | 235767 |
| 1731022500 | 12.12 | 0.19 | 1.59 | 11.95 | 12.19 | 11.95 | 458257 |
| 1730936100 | 11.93 | -0.02 | -0.17 | 12.03 | 12.19 | 11.835 | 444235 |
| 1730849700 | 11.95 | 0.2 | 1.70 | 11.75 | 11.98 | 11.75 | 389280 |
| 1730763300 | 11.75 | 0.03 | 0.26 | 11.71 | 11.8 | 11.7 | 159353 |
| 1730500500 | 11.72 | -0.05 | -0.42 | 11.82 | 11.88 | 11.71 | 205265 |
| 1730414100 | 11.77 | -0.05 | -0.42 | 11.76 | 11.82 | 11.72 | 149957 |
| 1730327700 | 11.82 | -0.02 | -0.17 | 11.77 | 11.85 | 11.77 | 300388 |
| 1730241300 | 11.84 | -0.07 | -0.59 | 11.97 | 11.97 | 11.79 | 353672 |
| 1730154900 | 11.91 | 0.25 | 2.14 | 11.61 | 11.98 | 11.6 | 384802 |
| 1729895700 | 11.66 | -0.04 | -0.34 | 11.7 | 11.74 | 11.61 | 367291 |
| 1729809300 | 11.7 | -0.16 | -1.35 | 11.99 | 11.99 | 11.7 | 597394 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
