FB Financial Corporation (FRA:2J2)
Germany · Delayed Price · Currency is EUR 51.00
-0.50 (-0.97%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:2J2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | 1.98% | - |
| Jul 24, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - | - |
| Jul 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jul 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Jul 21, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.50 | - | - |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Jul 17, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 2.97% | - |
| Jul 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 15, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 6.09% | - |
| Jul 14, 2026 | 48.60 | 48.60 | 47.60 | 47.60 | 47.60 | -2.86% | - |
| Jul 13, 2026 | 48.80 | 49.00 | 48.60 | 49.00 | 49.00 | 0.82% | - |
| Jul 10, 2026 | 48.20 | 48.60 | 48.20 | 48.60 | 48.60 | 0.83% | - |
| Jul 9, 2026 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | -2.03% | - |
| Jul 8, 2026 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 0.41% | - |
| Jul 7, 2026 | 48.60 | 49.00 | 48.60 | 49.00 | 49.00 | 1.24% | - |
| Jul 6, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 4.31% | - |
| Jul 3, 2026 | 47.80 | 47.80 | 46.40 | 46.40 | 46.40 | -4.92% | - |
| Jul 2, 2026 | 48.60 | 48.80 | 48.60 | 48.80 | 48.80 | 1.67% | - |
| Jul 1, 2026 | 47.60 | 48.00 | 47.60 | 48.00 | 48.00 | 0.84% | - |
| Jun 30, 2026 | 47.40 | 47.60 | 47.40 | 47.60 | 47.60 | -0.42% | - |
| Jun 29, 2026 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | - | - |
| Jun 26, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | - |
| Jun 25, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | - | - |
| Jun 24, 2026 | 47.20 | 47.60 | 47.20 | 47.60 | 47.60 | 2.15% | - |
| Jun 23, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | 0.43% | - |
| Jun 22, 2026 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | 4.04% | - |
| Jun 19, 2026 | 46.00 | 46.00 | 44.60 | 44.60 | 44.60 | -3.04% | - |
| Jun 18, 2026 | 45.20 | 46.00 | 45.20 | 46.00 | 46.00 | -0.43% | - |
| Jun 17, 2026 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | 0.87% | - |
| Jun 16, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.80 | -2.14% | - |
| Jun 15, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | 1.30% | - |
| Jun 12, 2026 | 45.80 | 46.20 | 45.80 | 46.20 | 46.20 | -0.43% | - |
| Jun 11, 2026 | 45.80 | 46.40 | 45.80 | 46.40 | 46.40 | 1.31% | - |
| Jun 10, 2026 | 45.60 | 45.80 | 45.60 | 45.80 | 45.80 | 1.33% | - |
| Jun 9, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | -0.44% | - |
| Jun 8, 2026 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 0.44% | - |
| Jun 5, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 2.73% | - |
| Jun 4, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | -2.65% | - |
| Jun 3, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.20 | 3.20% | - |
| Jun 2, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | -1.79% | - |
| Jun 1, 2026 | 44.20 | 44.60 | 44.20 | 44.60 | 44.60 | -0.89% | - |
| May 29, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | - | - |
| May 28, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | -0.44% | - |
| May 27, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.89% | - |
| May 26, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 4.19% | - |
| May 25, 2026 | 44.40 | 44.40 | 43.00 | 43.00 | 43.00 | -4.44% | - |
| May 22, 2026 | 44.40 | 45.00 | 44.40 | 45.00 | 45.00 | 0.45% | - |
| May 21, 2026 | 44.40 | 44.80 | 44.40 | 44.80 | 44.80 | 1.82% | - |
| May 20, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | -0.45% | - |
| May 19, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.20 | 1.84% | - |