Family Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	30.30	32.50	30.15	31.25	31.25	2.97%	526,842
Aug 6, 2026	31.50	31.50	29.40	30.35	30.35	-2.57%	463,027
Aug 5, 2026	32.45	33.00	30.50	31.15	31.15	-7.84%	704,283
Aug 4, 2026	34.50	37.45	31.55	33.80	33.80	-1.74%	1,644,425
Aug 3, 2026	33.00	34.55	32.50	34.40	34.40	9.38%	1,024,261
Jul 31, 2026	30.00	33.00	30.00	31.45	31.45	4.83%	609,691
Jul 30, 2026	30.00	30.00	29.90	30.00	30.00	1.35%	770,816
Jul 29, 2026	29.50	30.00	29.20	29.60	29.60	2.25%	764,812
Jul 28, 2026	28.25	29.30	28.05	28.95	28.95	3.21%	1,267,912
Jul 27, 2026	27.65	28.40	27.65	28.05	28.05	1.45%	1,116,294
Jul 24, 2026	27.70	28.00	27.40	27.65	27.65	0.73%	634,260
Jul 23, 2026	27.00	27.95	27.00	27.45	27.45	3.00%	665,393
Jul 22, 2026	26.90	27.50	26.00	26.65	26.65	2.30%	639,619
Jul 21, 2026	26.00	27.00	25.00	26.05	26.05	2.96%	583,385
Jul 20, 2026	24.95	26.45	24.95	25.30	25.30	1.20%	353,000
Jul 17, 2026	24.90	25.00	24.90	25.00	25.00	0.60%	345,285
Jul 16, 2026	25.00	25.50	24.45	24.85	24.85	-0.40%	1,163,768
Jul 15, 2026	25.50	26.50	24.50	24.95	24.95	0.81%	515,806
Jul 14, 2026	24.50	24.95	24.40	24.75	24.75	1.23%	469,060
Jul 13, 2026	24.50	25.00	24.00	24.45	24.45	0.62%	571,599
Jul 10, 2026	24.50	24.50	24.10	24.30	24.30	-0.21%	679,149
Jul 9, 2026	24.50	24.50	24.10	24.35	24.35	-0.41%	329,877
Jul 8, 2026	24.50	24.50	24.30	24.45	24.45	-0.20%	451,350
Jul 7, 2026	25.00	25.00	24.25	24.50	24.50	0.62%	1,837,035
Jul 6, 2026	25.00	25.00	23.60	24.35	24.35	3.18%	748,080
Jul 3, 2026	24.00	24.50	22.60	23.60	23.60	0.43%	1,197,151
Jul 2, 2026	23.50	24.00	22.90	23.50	23.50	3.52%	695,218
Jul 1, 2026	24.40	24.50	22.50	22.70	22.70	-6.20%	6,034,658
Jun 30, 2026	24.80	25.00	23.00	24.20	24.20	-3.01%	754,820
Jun 29, 2026	24.65	26.60	24.00	24.95	24.95	1.84%	1,091,624
Jun 26, 2026	23.75	24.60	23.75	24.50	24.50	9.38%	1,032,496
Jun 25, 2026	24.00	24.50	22.20	22.40	22.40	-9.13%	2,153,586
Jun 24, 2026	27.00	28.60	23.40	24.65	24.65	-5.19%	1,746,768