FB Financial Corporation (FRA:2J2)
Germany · Delayed Price · Currency is EUR 45.20
+1.40 (3.20%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:2J2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 18, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | -0.91% | - |
| May 15, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.92% | - |
| May 14, 2026 | 43.00 | 43.40 | 43.00 | 43.40 | 43.40 | -0.91% | - |
| May 13, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | -0.45% | - |
| May 12, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.27% | - |
| May 11, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.02 | -0.44% | - |
| May 8, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.22 | -0.44% | - |
| May 7, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.42 | 0.44% | - |
| May 6, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.22 | 0.44% | - |
| May 5, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.02 | -0.88% | - |
| May 4, 2026 | 45.20 | 45.60 | 45.20 | 45.60 | 45.42 | 0.44% | - |
| Apr 30, 2026 | 45.20 | 45.40 | 45.00 | 45.40 | 45.22 | -1.73% | - |
| Apr 29, 2026 | 46.00 | 46.20 | 45.80 | 46.20 | 46.02 | 0.87% | - |
| Apr 28, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.62 | 2.23% | - |
| Apr 27, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.62 | -1.75% | - |
| Apr 24, 2026 | 45.60 | 45.60 | 45.40 | 45.60 | 45.42 | 1.33% | - |
| Apr 23, 2026 | 44.60 | 45.00 | 44.60 | 45.00 | 44.82 | -0.44% | - |
| Apr 22, 2026 | 44.80 | 45.20 | 44.80 | 45.20 | 45.02 | -1.74% | - |
| Apr 21, 2026 | 45.40 | 46.00 | 45.40 | 46.00 | 45.82 | 2.22% | - |
| Apr 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.82 | 0.90% | - |
| Apr 17, 2026 | 44.40 | 44.60 | 44.20 | 44.60 | 44.42 | -1.76% | - |
| Apr 16, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 45.22 | -0.87% | - |
| Apr 15, 2026 | 45.40 | 45.80 | 45.40 | 45.80 | 45.62 | 1.78% | - |
| Apr 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.82 | -2.60% | - |
| Apr 13, 2026 | 46.00 | 46.20 | 46.00 | 46.20 | 46.02 | -2.12% | - |
| Apr 10, 2026 | 47.40 | 47.40 | 47.20 | 47.20 | 47.01 | 1.29% | - |
| Apr 9, 2026 | 47.00 | 47.00 | 46.60 | 46.60 | 46.42 | - | - |
| Apr 8, 2026 | 45.60 | 46.60 | 45.40 | 46.60 | 46.42 | 0.87% | - |
| Apr 7, 2026 | 45.60 | 46.20 | 45.60 | 46.20 | 46.02 | 3.59% | - |
| Apr 2, 2026 | 44.80 | 44.80 | 44.60 | 44.60 | 44.42 | 0.90% | - |
| Apr 1, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.03 | - | - |
| Mar 31, 2026 | 44.00 | 44.20 | 44.00 | 44.20 | 44.03 | 0.45% | - |
| Mar 30, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 43.83 | -0.45% | - |
| Mar 27, 2026 | 44.20 | 44.40 | 44.20 | 44.20 | 44.03 | -0.90% | - |
| Mar 26, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.42 | - | - |
| Mar 25, 2026 | 44.00 | 44.60 | 44.00 | 44.60 | 44.42 | 1.36% | - |
| Mar 24, 2026 | 43.60 | 44.00 | 43.60 | 44.00 | 43.83 | -1.35% | - |
| Mar 23, 2026 | 43.20 | 44.60 | 43.20 | 44.60 | 44.42 | 2.29% | - |
| Mar 20, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.43 | 0.93% | - |