FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	47.73	49.00	45.58	46.96	46.96	-4.57%	1,785,378
Jul 14, 2025	48.08	49.41	48.08	49.21	49.21	2.05%	1,059,350
Jul 11, 2025	47.91	48.39	47.18	48.22	48.22	1.75%	527,784
Jul 10, 2025	47.15	47.82	46.91	47.39	47.39	0.49%	307,501
Jul 9, 2025	47.43	47.43	46.58	47.16	47.16	0.23%	566,115
Jul 8, 2025	47.00	47.55	46.76	47.05	47.05	0.49%	371,205
Jul 7, 2025	47.17	47.87	46.58	46.82	46.82	-1.49%	293,786
Jul 3, 2025	47.39	47.95	46.99	47.53	47.53	1.15%	223,654
Jul 2, 2025	46.72	47.30	46.11	46.99	46.99	0.58%	509,528
Jul 1, 2025	45.10	47.49	45.10	46.72	46.72	3.13%	1,165,259
Jun 30, 2025	45.79	45.98	45.29	45.30	45.30	-0.22%	583,985
Jun 27, 2025	45.42	45.69	45.04	45.40	45.40	0.29%	350,499
Jun 26, 2025	44.43	45.35	44.43	45.27	45.27	1.73%	175,605
Jun 25, 2025	44.65	44.78	44.26	44.50	44.50	-0.60%	198,575
Jun 24, 2025	44.88	45.46	44.66	44.77	44.77	0.70%	142,480
Jun 23, 2025	43.04	44.48	42.87	44.46	44.46	3.11%	180,531
Jun 20, 2025	43.07	43.29	42.72	43.12	43.12	0.68%	380,606
Jun 18, 2025	42.44	43.24	42.44	42.83	42.83	0.66%	157,235
Jun 17, 2025	42.74	43.25	42.29	42.55	42.55	-1.44%	203,922
Jun 16, 2025	43.88	43.88	43.06	43.17	43.17	-0.09%	217,964
Jun 13, 2025	43.12	43.82	42.60	43.21	43.21	-0.80%	282,529
Jun 12, 2025	43.75	43.75	43.09	43.56	43.56	-0.89%	119,039
Jun 11, 2025	44.33	44.51	43.59	43.95	43.95	-0.86%	173,520
Jun 10, 2025	43.81	44.56	43.65	44.33	44.33	1.23%	137,946
Jun 9, 2025	43.77	44.22	43.63	43.79	43.79	0.02%	124,595
Jun 6, 2025	43.59	43.79	43.09	43.78	43.78	2.31%	139,128
Jun 5, 2025	42.81	42.98	42.31	42.79	42.79	-0.23%	172,496
Jun 4, 2025	43.60	43.71	42.83	42.89	42.89	-1.81%	125,119
Jun 3, 2025	42.89	43.78	42.82	43.68	43.68	1.42%	178,847
Jun 2, 2025	43.32	43.32	42.71	43.07	43.07	-1.33%	142,271
May 30, 2025	43.80	43.81	43.35	43.65	43.65	-0.71%	231,037
May 29, 2025	43.55	43.96	43.19	43.96	43.96	1.17%	130,401
May 28, 2025	44.36	44.56	43.40	43.45	43.45	-2.43%	136,857
May 27, 2025	44.23	44.54	43.59	44.53	44.53	2.06%	114,768
May 23, 2025	42.87	43.98	42.87	43.63	43.63	-0.86%	258,923
May 22, 2025	43.59	44.27	43.40	44.01	44.01	0.53%	275,308
May 21, 2025	44.73	44.86	43.71	43.78	43.78	-3.46%	161,679
May 20, 2025	45.72	45.72	45.23	45.35	45.35	-0.70%	92,234
May 19, 2025	45.13	45.80	45.08	45.67	45.67	-0.22%	129,487
May 16, 2025	45.92	45.93	45.46	45.77	45.77	-0.37%	177,533
May 15, 2025	45.80	46.03	45.53	45.94	45.94	0.50%	201,443
May 14, 2025	45.99	46.31	45.66	45.71	45.71	-1.51%	182,614
May 13, 2025	46.50	46.60	46.06	46.41	46.41	0.19%	149,617
May 12, 2025	47.19	47.60	46.30	46.32	46.13	2.41%	270,517
May 9, 2025	45.45	45.49	44.93	45.23	45.05	-0.48%	163,088
May 8, 2025	44.48	45.78	44.44	45.45	45.27	3.51%	276,476
May 7, 2025	44.58	44.82	43.81	43.91	43.73	-0.52%	405,675
May 6, 2025	43.97	44.62	43.73	44.14	43.96	-1.08%	307,446
May 5, 2025	43.95	45.08	43.95	44.62	44.44	-0.16%	159,601
May 2, 2025	43.91	44.91	43.57	44.69	44.51	3.23%	174,451