FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	54.17	54.58	53.46	54.01	54.01	-1.26%	291,317
Oct 30, 2025	53.54	55.07	53.54	54.70	54.70	1.62%	338,587
Oct 29, 2025	54.93	55.86	53.59	53.83	53.83	-2.75%	319,257
Oct 28, 2025	55.42	55.89	54.94	55.35	55.35	-0.49%	187,849
Oct 27, 2025	55.84	56.27	55.55	55.62	55.62	-0.23%	278,968
Oct 24, 2025	55.07	56.15	55.06	55.75	55.75	2.14%	207,096
Oct 23, 2025	54.64	54.89	53.79	54.58	54.58	0.11%	267,476
Oct 22, 2025	54.27	55.63	54.10	54.52	54.52	0.48%	385,287
Oct 21, 2025	53.54	54.33	53.08	54.26	54.26	1.65%	354,094
Oct 20, 2025	52.47	53.68	52.35	53.38	53.38	2.44%	305,850
Oct 17, 2025	52.78	53.21	51.70	52.11	52.11	0.12%	458,919
Oct 16, 2025	56.62	56.80	51.90	52.05	52.05	-8.46%	721,040
Oct 15, 2025	58.69	58.83	55.85	56.86	56.86	-2.97%	942,381
Oct 14, 2025	57.92	59.17	55.71	58.60	58.60	4.07%	917,462
Oct 13, 2025	56.49	56.99	56.00	56.31	56.31	0.75%	544,128
Oct 10, 2025	58.48	58.91	55.86	55.89	55.89	-3.85%	577,961
Oct 9, 2025	59.11	59.25	58.13	58.13	58.13	-1.82%	502,614
Oct 8, 2025	59.26	59.61	58.65	59.21	59.21	0.59%	487,605
Oct 7, 2025	59.23	59.62	58.70	58.86	58.86	-0.64%	448,755
Oct 6, 2025	58.57	60.52	58.57	59.24	59.24	1.80%	805,536
Oct 3, 2025	56.88	58.59	56.88	58.19	58.19	2.43%	570,286
Oct 2, 2025	55.91	56.90	55.76	56.81	56.81	1.45%	319,363
Oct 1, 2025	55.17	56.26	54.90	56.00	56.00	0.47%	621,766
Sep 30, 2025	55.65	56.11	55.03	55.74	55.74	0.27%	421,870
Sep 29, 2025	56.01	56.02	55.25	55.59	55.59	-0.73%	482,422
Sep 26, 2025	55.19	56.08	54.92	56.00	56.00	2.00%	495,548
Sep 25, 2025	54.42	55.20	54.18	54.90	54.90	0.33%	312,009
Sep 24, 2025	54.80	55.24	54.53	54.72	54.72	0.24%	349,827
Sep 23, 2025	54.03	54.91	53.98	54.59	54.59	1.49%	344,079
Sep 22, 2025	53.50	54.04	53.25	53.79	53.79	-0.06%	346,024
Sep 19, 2025	54.29	54.29	53.04	53.82	53.82	-0.87%	1,495,418
Sep 18, 2025	53.14	54.46	53.07	54.29	54.29	2.80%	287,193
Sep 17, 2025	52.51	54.31	52.44	52.81	52.81	0.74%	392,335
Sep 16, 2025	53.34	53.34	51.62	52.42	52.42	-0.19%	257,976
Sep 15, 2025	53.35	53.50	52.43	52.52	52.52	-0.96%	192,887
Sep 12, 2025	53.10	53.38	52.71	53.03	53.03	-0.39%	182,689
Sep 11, 2025	53.19	53.50	52.51	53.24	53.24	0.13%	226,992
Sep 10, 2025	53.10	53.62	52.78	53.17	53.17	0.53%	175,718
Sep 9, 2025	53.60	53.81	52.77	52.89	52.89	-1.60%	345,079
Sep 8, 2025	53.69	53.94	52.72	53.75	53.75	0.21%	240,601
Sep 5, 2025	54.32	54.84	53.37	53.64	53.64	-0.92%	218,059
Sep 4, 2025	53.63	54.16	53.42	54.14	54.14	1.48%	197,453
Sep 3, 2025	53.11	53.91	52.87	53.35	53.35	0.09%	180,814
Sep 2, 2025	52.94	53.41	52.66	53.30	53.30	-0.71%	234,095
Aug 29, 2025	54.14	54.51	53.62	53.68	53.68	-0.45%	288,694
Aug 28, 2025	54.00	54.29	53.70	53.92	53.92	0.45%	431,708
Aug 27, 2025	53.24	54.07	53.24	53.68	53.68	0.30%	204,072
Aug 26, 2025	52.81	53.81	52.81	53.52	53.52	1.13%	318,943
Aug 25, 2025	53.61	53.61	52.90	52.92	52.92	-0.77%	406,863
Aug 22, 2025	50.26	53.58	50.26	53.33	53.33	6.28%	651,350