FB Financial Corporation (FRA:2J2)
Germany · Delayed Price · Currency is EUR 44.20
-0.40 (-0.90%)
At close: Mar 27, 2026
FRA:2J2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.20 | 44.40 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Mar 26, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | - | - |
| Mar 25, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.60 | 1.36% | - |
| Mar 24, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | -1.35% | - |
| Mar 23, 2026 | 43.20 | 44.60 | 43.20 | 44.60 | 44.60 | 2.29% | - |
| Mar 20, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 0.93% | - |
| Mar 19, 2026 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Mar 18, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Mar 17, 2026 | 44.00 | 44.00 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Mar 16, 2026 | 43.80 | 44.40 | 43.80 | 44.40 | 44.40 | 1.83% | - |
| Mar 13, 2026 | 43.80 | 43.80 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Mar 12, 2026 | 43.80 | 43.80 | 43.20 | 43.20 | 43.20 | -0.46% | - |
| Mar 11, 2026 | 43.40 | 43.60 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Mar 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.89% | - |
| Mar 9, 2026 | 43.80 | 43.80 | 42.40 | 42.40 | 42.40 | -4.07% | - |
| Mar 6, 2026 | 44.80 | 44.80 | 44.20 | 44.20 | 44.20 | -3.07% | - |
| Mar 5, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Mar 4, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | -0.43% | - |
| Mar 3, 2026 | 46.20 | 46.20 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Mar 2, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | -5.00% | - |
| Feb 27, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -1.23% | - |
| Feb 26, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 3.40% | - |
| Feb 25, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | - | - |
| Feb 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -4.47% | - |
| Feb 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Feb 20, 2026 | 45.80 | 48.80 | 45.80 | 48.80 | 48.80 | - | - |
| Feb 19, 2026 | 45.80 | 48.80 | 45.80 | 48.80 | 48.80 | -0.41% | - |
| Feb 18, 2026 | 45.80 | 49.00 | 45.80 | 49.00 | 49.00 | - | - |
| Feb 17, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 49.00 | -0.41% | - |
| Feb 16, 2026 | 45.80 | 49.20 | 45.80 | 49.20 | 49.20 | 2.07% | - |
| Feb 13, 2026 | 46.00 | 48.20 | 46.00 | 48.20 | 48.20 | -1.63% | - |
| Feb 12, 2026 | 46.20 | 49.00 | 46.20 | 49.00 | 49.00 | -1.21% | - |
| Feb 11, 2026 | 46.60 | 49.60 | 46.60 | 49.60 | 49.60 | -0.80% | - |
| Feb 10, 2026 | 47.40 | 50.00 | 47.40 | 50.00 | 50.00 | -0.99% | - |
| Feb 9, 2026 | 48.00 | 50.50 | 47.80 | 50.50 | 50.32 | 1.00% | - |
| Feb 6, 2026 | 47.60 | 50.00 | 47.60 | 50.00 | 49.83 | - | - |
| Feb 5, 2026 | 47.60 | 50.00 | 47.60 | 50.00 | 49.83 | 3.31% | - |
| Feb 4, 2026 | 46.80 | 48.40 | 46.80 | 48.40 | 48.23 | -0.82% | - |
| Feb 3, 2026 | 45.80 | 48.80 | 45.80 | 48.80 | 48.63 | 3.39% | - |
| Feb 2, 2026 | 44.80 | 47.20 | 44.80 | 47.20 | 47.04 | - | - |
| Jan 30, 2026 | 45.00 | 47.20 | 45.00 | 47.20 | 47.04 | 0.85% | - |
| Jan 29, 2026 | 44.00 | 46.80 | 44.00 | 46.80 | 46.64 | - | - |
| Jan 28, 2026 | 44.00 | 46.80 | 44.00 | 46.80 | 46.64 | -1.27% | - |
| Jan 27, 2026 | 45.00 | 47.40 | 45.00 | 47.40 | 47.23 | 1.28% | - |
| Jan 26, 2026 | 46.60 | 46.80 | 46.60 | 46.80 | 46.64 | -7.33% | - |
| Jan 23, 2026 | 47.60 | 50.50 | 47.60 | 50.50 | 50.32 | -2.88% | - |
| Jan 22, 2026 | 48.60 | 52.50 | 48.60 | 52.00 | 51.82 | 6.12% | 400 |
| Jan 21, 2026 | 46.00 | 49.00 | 46.00 | 49.00 | 48.83 | -0.41% | - |
| Jan 20, 2026 | 47.00 | 49.20 | 47.00 | 49.20 | 49.03 | -2.57% | - |
| Jan 19, 2026 | 47.20 | 50.50 | 47.20 | 50.50 | 50.32 | - | - |