FB Financial Corporation (FRA:2J2)
Germany · Delayed Price · Currency is EUR 46.00
-0.80 (-1.71%)
At close: Sep 18, 2026
FRA:2J2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | -1.71% | - |
| Sep 17, 2026 | 46.20 | 46.80 | 46.20 | 46.80 | 46.80 | - | - |
| Sep 16, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | -0.85% | - |
| Sep 15, 2026 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | 1.29% | - |
| Sep 14, 2026 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | -0.43% | - |
| Sep 11, 2026 | 46.40 | 46.80 | 46.40 | 46.80 | 46.80 | 0.86% | - |
| Sep 10, 2026 | 46.00 | 46.40 | 46.00 | 46.40 | 46.40 | -2.11% | - |
| Sep 9, 2026 | 47.20 | 47.40 | 47.20 | 47.40 | 47.40 | -2.07% | - |
| Sep 8, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 0.83% | - |
| Sep 7, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Sep 4, 2026 | 48.00 | 48.40 | 48.00 | 48.40 | 48.40 | 0.83% | - |
| Sep 3, 2026 | 47.40 | 48.00 | 47.40 | 48.00 | 48.00 | 1.27% | - |
| Sep 2, 2026 | 47.00 | 47.40 | 47.00 | 47.40 | 47.40 | -2.07% | - |
| Sep 1, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | -1.63% | - |
| Aug 31, 2026 | 49.00 | 49.20 | 48.80 | 49.20 | 49.20 | 0.82% | - |
| Aug 28, 2026 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | 0.41% | - |
| Aug 27, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% | - |
| Aug 26, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.40 | -2.42% | - |
| Aug 25, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | - | - |
| Aug 24, 2026 | 49.20 | 49.60 | 49.20 | 49.60 | 49.60 | - | - |
| Aug 21, 2026 | 49.00 | 49.60 | 49.00 | 49.60 | 49.60 | -0.40% | - |
| Aug 20, 2026 | 49.80 | 49.80 | 49.60 | 49.80 | 49.80 | -4.23% | - |
| Aug 19, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | - | - |
| Aug 18, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Aug 17, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | - | - |
| Aug 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Aug 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Aug 12, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.50 | 1.94% | - |
| Aug 11, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.35% | - |
| Aug 10, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.32 | - | - |
| Aug 7, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.32 | -1.90% | - |
| Aug 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.31 | -0.94% | - |
| Aug 5, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.81 | 0.95% | - |
| Aug 4, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.31 | 0.96% | - |
| Aug 3, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 51.82 | 0.97% | - |
| Jul 31, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.32 | - | - |
| Jul 30, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.32 | - | - |
| Jul 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.32 | 0.98% | - |
| Jul 28, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 50.82 | -0.97% | - |
| Jul 27, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.32 | 1.98% | - |
| Jul 24, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.32 | - | - |
| Jul 23, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | -0.98% | - |
| Jul 22, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 50.82 | -0.97% | - |
| Jul 21, 2026 | 51.00 | 51.50 | 51.00 | 51.50 | 51.32 | - | - |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.32 | -0.96% | - |
| Jul 17, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 51.82 | 2.97% | - |
| Jul 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.32 | - | - |
| Jul 15, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.32 | 6.09% | - |
| Jul 14, 2026 | 48.60 | 48.60 | 47.60 | 47.60 | 47.43 | -2.86% | - |
| Jul 13, 2026 | 48.80 | 49.00 | 48.60 | 49.00 | 48.83 | 0.82% | - |