FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	52.85	53.37	52.35	52.81	52.81	-0.40%	148,145
Jan 30, 2025	53.48	53.64	52.43	53.02	53.02	0.42%	93,009
Jan 29, 2025	52.35	53.45	52.04	52.80	52.80	0.06%	111,073
Jan 28, 2025	53.03	53.54	52.39	52.77	52.77	-0.68%	158,926
Jan 27, 2025	53.18	54.17	52.77	53.13	53.13	0.68%	171,198
Jan 24, 2025	52.25	53.08	52.02	52.77	52.77	0.59%	88,676
Jan 23, 2025	52.48	53.35	52.06	52.46	52.46	-0.79%	168,678
Jan 22, 2025	53.19	53.51	52.29	52.88	52.88	-1.27%	154,736
Jan 21, 2025	53.49	54.04	52.44	53.56	53.56	2.21%	176,375
Jan 17, 2025	52.57	52.92	51.92	52.40	52.40	0.33%	178,805
Jan 16, 2025	52.28	52.41	51.54	52.23	52.23	-0.44%	166,409
Jan 15, 2025	53.31	53.31	51.75	52.46	52.46	2.12%	153,328
Jan 14, 2025	49.88	51.43	49.58	51.37	51.37	3.61%	167,472
Jan 13, 2025	48.44	49.59	48.44	49.58	49.58	1.60%	167,731
Jan 10, 2025	48.95	49.81	47.97	48.80	48.80	-2.92%	179,712
Jan 8, 2025	50.47	50.55	49.91	50.27	50.27	-0.42%	158,444
Jan 7, 2025	51.73	51.73	49.80	50.48	50.48	-1.48%	119,888
Jan 6, 2025	51.40	52.28	50.92	51.24	51.24	-0.39%	169,373
Jan 3, 2025	50.95	51.56	49.85	51.44	51.44	1.78%	155,878
Jan 2, 2025	52.15	52.30	50.34	50.54	50.54	-1.88%	141,522
Dec 31, 2024	52.07	52.15	51.32	51.51	51.51	-0.17%	83,689
Dec 30, 2024	51.41	52.06	51.06	51.60	51.60	-0.17%	79,521
Dec 27, 2024	52.02	52.67	51.11	51.69	51.69	-1.64%	107,136
Dec 26, 2024	52.04	52.60	51.73	52.55	52.55	0.38%	68,365
Dec 24, 2024	52.22	52.39	51.45	52.35	52.35	1.02%	59,777
Dec 23, 2024	51.16	51.94	51.10	51.82	51.82	0.66%	108,498
Dec 20, 2024	50.55	52.53	50.55	51.48	51.48	0.86%	752,092
Dec 19, 2024	52.39	53.01	50.83	51.04	51.04	-0.95%	170,807
Dec 18, 2024	55.35	55.52	51.19	51.53	51.53	-5.86%	196,041
Dec 17, 2024	55.61	56.06	54.46	54.74	54.74	-2.27%	230,608
Dec 16, 2024	55.05	56.06	54.65	56.01	56.01	1.63%	99,664
Dec 13, 2024	55.39	55.73	54.61	55.11	55.11	-0.68%	187,376
Dec 12, 2024	55.74	56.01	55.39	55.49	55.49	-1.10%	80,883
Dec 11, 2024	56.36	57.14	56.08	56.11	56.11	0.77%	120,401
Dec 10, 2024	55.45	56.59	54.76	55.68	55.68	0.29%	153,624
Dec 9, 2024	56.52	56.66	55.52	55.52	55.52	-1.75%	158,031
Dec 6, 2024	56.92	56.92	55.90	56.51	56.51	-0.30%	98,556
Dec 5, 2024	56.66	57.35	56.64	56.68	56.68	0.09%	114,327
Dec 4, 2024	56.28	56.79	55.47	56.63	56.63	0.50%	95,895
Dec 3, 2024	56.64	56.64	55.92	56.35	56.35	-0.27%	134,329
Dec 2, 2024	56.52	57.09	55.79	56.50	56.50	0.09%	150,068
Nov 29, 2024	56.94	57.01	55.72	56.45	56.45	0.25%	89,041
Nov 27, 2024	57.16	57.68	56.30	56.31	56.31	-0.86%	91,817
Nov 26, 2024	56.87	57.29	56.48	56.80	56.80	-0.79%	105,871
Nov 25, 2024	57.49	58.80	57.25	57.25	57.25	1.17%	169,242
Nov 22, 2024	55.60	56.74	55.32	56.59	56.59	2.67%	167,427
Nov 21, 2024	54.87	55.91	54.82	55.12	55.12	1.44%	116,401
Nov 20, 2024	54.57	54.82	53.73	54.34	54.34	-0.53%	98,422
Nov 19, 2024	54.01	54.85	53.75	54.63	54.63	-0.27%	92,172
Nov 18, 2024	55.19	56.11	54.51	54.78	54.78	-1.88%	161,501
Nov 15, 2024	56.57	56.87	55.17	55.83	55.83	-0.68%	109,624
Nov 14, 2024	56.45	56.91	55.77	56.21	56.21	-0.53%	121,707
Nov 13, 2024	57.95	58.88	56.45	56.51	56.51	-1.03%	149,539
Nov 12, 2024	57.69	58.45	56.97	57.10	57.10	-1.09%	155,691
Nov 11, 2024	57.01	58.46	55.92	57.73	57.73	3.51%	146,894
Nov 8, 2024	54.72	56.15	54.08	55.77	55.77	2.67%	235,559
Nov 7, 2024	55.81	55.81	53.74	54.32	54.32	-3.60%	354,425
Nov 6, 2024	53.10	56.70	53.10	56.35	56.35	15.52%	571,126
Nov 5, 2024	47.95	48.94	47.53	48.78	48.78	1.56%	125,393
Nov 4, 2024	48.42	48.54	47.73	48.03	47.86	-1.80%	198,943
Nov 1, 2024	49.51	49.76	48.69	48.91	48.74	-0.59%	107,481
Oct 31, 2024	50.55	50.61	49.18	49.20	49.03	-2.34%	156,261
Oct 30, 2024	49.73	51.63	49.58	50.38	50.21	0.88%	137,335
Oct 29, 2024	49.59	50.14	49.22	49.94	49.77	-0.42%	250,534
Oct 28, 2024	48.30	50.38	48.30	50.15	49.98	4.94%	173,578
Oct 25, 2024	49.01	49.01	47.66	47.79	47.62	-1.77%	160,306
Oct 24, 2024	48.54	48.77	47.76	48.65	48.48	0.10%	132,796
Oct 23, 2024	48.39	49.08	47.89	48.60	48.43	0.50%	158,136
Oct 22, 2024	47.85	48.69	47.85	48.36	48.19	0.92%	88,278
Oct 21, 2024	49.62	49.62	47.61	47.92	47.75	-2.56%	127,401
Oct 18, 2024	49.98	49.98	48.99	49.18	49.01	-1.60%	152,861
Oct 17, 2024	50.42	50.77	49.39	49.98	49.81	-1.24%	170,314
Oct 16, 2024	48.66	51.40	48.39	50.61	50.43	5.64%	200,724
Oct 15, 2024	47.54	49.26	45.82	47.91	47.74	0.38%	195,428
Oct 14, 2024	47.47	48.35	47.44	47.73	47.56	0.42%	125,665
Oct 11, 2024	46.02	47.60	46.02	47.53	47.37	3.98%	87,964
Oct 10, 2024	45.46	45.79	45.13	45.71	45.55	-0.48%	136,097
Oct 9, 2024	45.36	46.28	45.36	45.93	45.77	0.72%	146,310
Oct 8, 2024	45.49	46.20	45.41	45.60	45.44	-0.11%	142,221
Oct 7, 2024	46.09	46.09	45.25	45.65	45.49	-1.38%	80,163
Oct 4, 2024	45.92	46.33	45.58	46.29	46.13	2.96%	120,767
Oct 3, 2024	44.45	45.49	44.41	44.96	44.80	0.04%	116,219
Oct 2, 2024	45.04	45.70	44.68	44.94	44.78	-0.47%	94,294
Oct 1, 2024	46.72	46.72	45.06	45.15	44.99	-3.79%	131,216
Sep 30, 2024	46.18	47.25	45.79	46.93	46.77	1.62%	121,292
Sep 27, 2024	46.70	47.18	46.05	46.18	46.02	-0.43%	101,889
Sep 26, 2024	46.29	46.76	45.75	46.38	46.22	1.20%	122,202
Sep 25, 2024	46.85	46.88	45.81	45.83	45.67	-2.36%	95,559
Sep 24, 2024	47.45	47.71	46.67	46.94	46.78	-0.99%	100,650
Sep 23, 2024	48.09	48.09	47.14	47.41	47.25	-0.90%	95,638
Sep 20, 2024	48.67	48.89	47.72	47.84	47.67	-2.82%	633,597
Sep 19, 2024	49.15	49.33	47.96	49.23	49.06	2.67%	130,536
Sep 18, 2024	47.24	49.97	46.55	47.95	47.78	1.29%	133,566
Sep 17, 2024	47.62	48.59	47.06	47.34	47.18	0.70%	107,402
Sep 16, 2024	46.73	47.31	46.00	47.01	46.85	1.18%	102,692
Sep 13, 2024	45.82	46.53	45.67	46.46	46.30	3.02%	91,357
Sep 12, 2024	45.06	45.35	44.50	45.10	44.94	0.87%	152,971
Sep 11, 2024	44.91	45.22	43.71	44.71	44.56	-1.67%	133,953
Sep 10, 2024	45.44	45.58	44.24	45.47	45.31	0.20%	94,566
Sep 9, 2024	45.57	45.84	44.88	45.38	45.22	-0.46%	125,054