FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	51.22	51.22	50.28	50.35	50.35	-1.35%	542,922
Aug 14, 2025	50.61	51.31	50.38	51.04	51.04	-0.08%	485,382
Aug 13, 2025	49.25	51.11	49.07	51.08	51.08	4.31%	588,465
Aug 12, 2025	47.48	49.10	47.47	48.97	48.97	3.62%	414,611
Aug 11, 2025	47.29	47.47	47.04	47.26	47.08	0.19%	306,666
Aug 8, 2025	47.54	47.58	46.95	47.17	46.99	0.26%	271,227
Aug 7, 2025	48.01	48.11	46.99	47.05	46.87	-1.09%	807,642
Aug 6, 2025	48.30	48.44	47.57	47.57	47.39	-1.63%	278,420
Aug 5, 2025	48.06	48.41	47.35	48.36	48.17	0.71%	302,626
Aug 4, 2025	47.47	48.32	47.44	48.02	47.83	1.16%	380,914
Aug 1, 2025	47.87	48.14	47.23	47.47	47.29	-2.65%	599,523
Jul 31, 2025	49.07	49.50	48.64	48.76	48.57	-1.55%	519,967
Jul 30, 2025	49.74	50.44	49.33	49.53	49.34	-0.10%	505,742
Jul 29, 2025	50.00	50.00	49.14	49.58	49.39	0.14%	398,193
Jul 28, 2025	49.17	49.60	48.88	49.51	49.32	0.69%	353,386
Jul 25, 2025	48.04	49.33	47.70	49.17	48.98	2.25%	593,643
Jul 24, 2025	48.21	48.98	48.09	48.09	47.90	-0.93%	395,708
Jul 23, 2025	49.20	49.20	48.10	48.54	48.35	-0.90%	310,883
Jul 22, 2025	48.44	49.22	48.04	48.98	48.79	0.91%	624,269
Jul 21, 2025	48.85	49.02	48.26	48.54	48.35	-0.51%	319,695
Jul 18, 2025	49.51	49.92	48.66	48.79	48.60	-0.95%	428,706
Jul 17, 2025	48.05	49.36	48.05	49.26	49.07	2.33%	697,081
Jul 16, 2025	47.47	48.60	47.02	48.14	47.95	2.51%	788,047
Jul 15, 2025	47.73	49.00	45.58	46.96	46.78	-4.57%	1,785,378
Jul 14, 2025	48.08	49.41	48.08	49.21	49.02	2.05%	1,059,350
Jul 11, 2025	47.91	48.39	47.18	48.22	48.03	1.75%	527,784
Jul 10, 2025	47.15	47.82	46.91	47.39	47.21	0.49%	307,501
Jul 9, 2025	47.43	47.43	46.58	47.16	46.98	0.23%	566,115
Jul 8, 2025	47.00	47.55	46.76	47.05	46.87	0.49%	371,205
Jul 7, 2025	47.17	47.87	46.58	46.82	46.64	-1.49%	293,786
Jul 3, 2025	47.39	47.95	46.99	47.53	47.35	1.15%	223,654
Jul 2, 2025	46.72	47.30	46.11	46.99	46.81	0.58%	509,528
Jul 1, 2025	45.10	47.49	45.10	46.72	46.54	3.13%	1,165,259
Jun 30, 2025	45.79	45.98	45.29	45.30	45.13	-0.22%	583,985
Jun 27, 2025	45.42	45.69	45.04	45.40	45.23	0.29%	350,499
Jun 26, 2025	44.43	45.35	44.43	45.27	45.10	1.73%	175,605
Jun 25, 2025	44.65	44.78	44.26	44.50	44.33	-0.60%	198,575
Jun 24, 2025	44.88	45.46	44.66	44.77	44.60	0.70%	142,480
Jun 23, 2025	43.04	44.48	42.87	44.46	44.29	3.11%	180,531
Jun 20, 2025	43.07	43.29	42.72	43.12	42.95	0.68%	380,606
Jun 18, 2025	42.44	43.24	42.44	42.83	42.66	0.66%	157,235
Jun 17, 2025	42.74	43.25	42.29	42.55	42.39	-1.44%	203,922
Jun 16, 2025	43.88	43.88	43.06	43.17	43.00	-0.09%	217,964
Jun 13, 2025	43.12	43.82	42.60	43.21	43.04	-0.80%	282,529
Jun 12, 2025	43.75	43.75	43.09	43.56	43.39	-0.89%	119,039
Jun 11, 2025	44.33	44.51	43.59	43.95	43.78	-0.86%	173,520
Jun 10, 2025	43.81	44.56	43.65	44.33	44.16	1.23%	137,946
Jun 9, 2025	43.77	44.22	43.63	43.79	43.62	0.02%	124,595
Jun 6, 2025	43.59	43.79	43.09	43.78	43.61	2.31%	139,128
Jun 5, 2025	42.81	42.98	42.31	42.79	42.63	-0.23%	172,496