FB Financial Corporation (FRA:2J2)
Germany · Delayed Price · Currency is EUR 47.40
+0.60 (1.28%)
At close: Jan 27, 2026
FB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 45.00 | 47.20 | 45.00 | 47.20 | 47.20 | 0.85% | - |
| Jan 29, 2026 | 44.00 | 46.80 | 44.00 | 46.80 | 46.80 | - | - |
| Jan 28, 2026 | 44.00 | 46.80 | 44.00 | 46.80 | 46.80 | -1.27% | - |
| Jan 27, 2026 | 45.00 | 47.40 | 45.00 | 47.40 | 47.40 | 1.28% | - |
| Jan 26, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.80 | -7.33% | - |
| Jan 23, 2026 | 47.60 | 50.50 | 47.60 | 50.50 | 50.50 | -2.88% | - |
| Jan 22, 2026 | 48.60 | 52.50 | 48.60 | 52.00 | 52.00 | 6.12% | 400 |
| Jan 21, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | -0.41% | - |
| Jan 20, 2026 | 47.00 | 49.20 | 47.00 | 49.20 | 49.20 | -2.57% | - |
| Jan 19, 2026 | 47.20 | 50.50 | 47.20 | 50.50 | 50.50 | - | - |
| Jan 16, 2026 | 48.20 | 50.50 | 48.20 | 50.50 | 50.50 | 1.81% | - |
| Jan 15, 2026 | 46.80 | 49.60 | 46.80 | 49.60 | 49.60 | 2.48% | - |
| Jan 14, 2026 | 45.60 | 48.40 | 45.60 | 48.40 | 48.40 | -0.82% | - |
| Jan 13, 2026 | 46.20 | 48.80 | 46.20 | 48.80 | 48.80 | 1.24% | - |
| Jan 12, 2026 | 45.80 | 48.20 | 45.80 | 48.20 | 48.20 | -0.41% | - |
| Jan 9, 2026 | 46.60 | 48.40 | 46.60 | 48.40 | 48.40 | 3.42% | - |
| Jan 8, 2026 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | - | - |
| Jan 7, 2026 | 45.20 | 46.80 | 45.20 | 46.80 | 46.80 | 0.43% | - |
| Jan 6, 2026 | 44.60 | 46.60 | 44.60 | 46.60 | 46.60 | 2.19% | - |
| Jan 5, 2026 | 44.20 | 45.60 | 44.20 | 45.60 | 45.60 | -0.44% | - |
| Jan 2, 2026 | 43.80 | 45.80 | 43.80 | 45.80 | 45.80 | 2.69% | - |
| Dec 30, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Dec 29, 2025 | 44.40 | 46.00 | 44.40 | 46.00 | 46.00 | - | - |
| Dec 23, 2025 | 44.60 | 46.00 | 44.60 | 46.00 | 46.00 | -0.43% | - |
| Dec 22, 2025 | 44.60 | 46.20 | 44.60 | 46.20 | 46.20 | -0.43% | - |
| Dec 19, 2025 | 45.00 | 46.40 | 44.80 | 46.40 | 46.40 | -0.85% | - |
| Dec 18, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | -1.27% | - |
| Dec 17, 2025 | 45.80 | 47.40 | 45.60 | 47.40 | 47.40 | 2.16% | - |
| Dec 16, 2025 | 46.20 | 46.40 | 46.20 | 46.40 | 46.40 | -0.43% | - |
| Dec 15, 2025 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | -3.72% | - |
| Dec 12, 2025 | 46.20 | 48.40 | 46.20 | 48.40 | 48.40 | 2.11% | - |
| Dec 11, 2025 | 46.20 | 47.40 | 46.20 | 47.40 | 47.40 | 1.28% | - |
| Dec 10, 2025 | 45.40 | 46.80 | 45.20 | 46.80 | 46.80 | - | - |
| Dec 9, 2025 | 45.00 | 46.80 | 45.00 | 46.80 | 46.80 | -1.27% | - |
| Dec 8, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Dec 5, 2025 | 45.20 | 47.60 | 45.20 | 47.60 | 47.60 | 3.48% | - |
| Dec 4, 2025 | 45.60 | 46.00 | 45.40 | 46.00 | 46.00 | -1.29% | - |
| Dec 3, 2025 | 44.40 | 46.60 | 44.40 | 46.60 | 46.60 | -1.27% | - |
| Dec 2, 2025 | 44.40 | 47.20 | 44.40 | 47.20 | 47.20 | 1.72% | - |
| Dec 1, 2025 | 44.40 | 46.40 | 44.40 | 46.40 | 46.40 | -1.28% | - |
| Nov 28, 2025 | 44.60 | 47.00 | 44.60 | 47.00 | 47.00 | -0.84% | - |
| Nov 27, 2025 | 44.60 | 47.40 | 44.60 | 47.40 | 47.40 | 0.42% | - |
| Nov 26, 2025 | 44.80 | 47.20 | 44.80 | 47.20 | 47.20 | 3.06% | - |
| Nov 25, 2025 | 43.80 | 45.80 | 43.60 | 45.80 | 45.80 | 3.15% | - |
| Nov 24, 2025 | 43.60 | 44.40 | 43.40 | 44.40 | 44.40 | - | - |
| Nov 21, 2025 | 42.00 | 44.40 | 42.00 | 44.40 | 44.40 | -0.45% | - |
| Nov 20, 2025 | 42.40 | 44.60 | 42.40 | 44.60 | 44.60 | 0.45% | - |
| Nov 19, 2025 | 42.00 | 44.40 | 42.00 | 44.40 | 44.40 | 1.83% | - |
| Nov 18, 2025 | 41.40 | 43.60 | 41.40 | 43.60 | 43.60 | -3.96% | - |
| Nov 17, 2025 | 43.20 | 45.40 | 43.20 | 45.40 | 45.40 | - | - |