Family Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	27.65	27.70	27.50	27.60	27.60	-0.18%	203,184
Oct 16, 2026	27.80	27.80	27.50	27.65	27.65	0.36%	110,311
Oct 15, 2026	27.80	27.80	27.50	27.55	27.55	-0.36%	140,657
Oct 14, 2026	27.90	27.90	27.60	27.65	27.65	-0.90%	222,281
Oct 13, 2026	28.00	28.50	27.75	27.90	27.90	0.18%	152,325
Oct 12, 2026	28.00	28.25	27.80	27.85	27.85	-0.54%	147,494
Oct 9, 2026	29.00	29.00	27.80	28.00	28.00	-0.36%	103,892
Oct 8, 2026	28.00	28.70	27.80	28.10	28.10	-0.71%	511,599
Oct 7, 2026	28.90	29.10	28.00	28.30	28.30	-1.57%	564,475
Oct 6, 2026	28.75	29.00	28.40	28.75	28.75	2.86%	88,811
Oct 5, 2026	28.50	28.75	27.60	27.95	27.95	-2.61%	188,871
Oct 2, 2026	29.45	29.45	28.50	28.70	28.70	-1.03%	133,727
Oct 1, 2026	29.50	29.50	28.70	29.00	29.00	0.17%	78,985
Sep 30, 2026	29.50	29.50	28.50	28.95	28.95	-1.19%	112,707
Sep 29, 2026	29.50	29.50	29.20	29.30	29.30	-0.17%	113,363
Sep 28, 2026	29.30	29.50	29.25	29.35	29.35	-0.34%	181,609
Sep 25, 2026	29.50	29.50	29.30	29.45	29.45	0.34%	98,854
Sep 24, 2026	29.60	30.00	29.00	29.35	29.35	0.34%	161,807
Sep 23, 2026	29.95	29.95	29.00	29.25	29.25	-1.35%	213,142
Sep 22, 2026	30.00	30.00	29.05	29.65	29.65	-0.84%	249,585
Sep 21, 2026	29.90	30.10	29.50	29.90	29.90	6.98%	183,197
Sep 18, 2026	28.00	30.00	26.50	27.95	27.95	-0.71%	441,993
Sep 17, 2026	29.00	29.80	27.00	28.15	28.15	-4.09%	152,314
Sep 16, 2026	29.90	30.10	29.00	29.35	29.35	-0.34%	222,074
Sep 15, 2026	28.60	30.00	28.60	29.45	29.45	2.97%	154,485
Sep 14, 2026	28.90	30.00	28.00	28.60	28.60	-0.87%	140,709
Sep 11, 2026	29.60	29.80	28.00	28.85	28.85	-0.86%	326,143
Sep 10, 2026	29.50	29.50	28.60	29.10	29.10	-1.52%	144,403
Sep 9, 2026	30.00	30.05	28.90	29.55	29.55	-1.66%	351,985
Sep 8, 2026	30.10	30.30	29.50	30.05	30.05	-0.66%	915,819
Sep 7, 2026	30.55	30.80	30.00	30.25	30.25	-0.49%	906,615
Sep 4, 2026	30.90	30.90	30.00	30.40	30.40	-0.16%	573,656
Sep 3, 2026	30.90	31.00	29.50	30.45	30.45	-1.46%	468,938
Sep 2, 2026	31.00	31.00	30.50	30.90	30.90	-1.28%	264,745
Sep 1, 2026	31.95	31.95	30.95	31.30	31.30	-0.48%	949,760
Aug 31, 2026	31.00	32.00	30.85	31.45	31.45	1.29%	215,545
Aug 28, 2026	31.85	31.95	30.80	31.05	31.05	-2.82%	246,281
Aug 27, 2026	32.30	32.60	31.00	31.95	31.95	-0.78%	882,213
Aug 26, 2026	32.50	33.00	32.00	32.20	32.20	-	832,395
Aug 25, 2026	32.45	33.00	32.00	32.20	32.20	-	483,438
Aug 24, 2026	32.60	32.60	31.95	32.20	32.20	-0.31%	1,236,548
Aug 21, 2026	32.80	32.90	32.20	32.30	32.30	-1.22%	1,266,660
Aug 20, 2026	33.50	33.50	31.90	32.70	32.70	-1.36%	1,405,699
Aug 19, 2026	33.50	33.50	32.80	33.15	33.15	-0.60%	353,416
Aug 18, 2026	33.00	34.40	32.90	33.35	33.35	1.21%	1,325,395
Aug 17, 2026	32.75	33.10	32.25	32.95	32.95	3.29%	284,679
Aug 14, 2026	32.90	33.10	31.00	31.90	31.90	-2.60%	555,674
Aug 13, 2026	32.95	33.45	32.00	32.75	32.75	-0.61%	543,325
Aug 12, 2026	33.50	33.50	32.85	32.95	32.95	-1.35%	443,098
Aug 11, 2026	33.00	34.00	32.95	33.40	33.40	2.14%	771,753