FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	41.95	42.58	41.76	42.30	42.30	0.91%	325,837
Apr 23, 2025	42.26	43.37	41.70	41.92	41.92	1.77%	279,094
Apr 22, 2025	40.40	41.30	40.18	41.19	41.19	3.00%	306,446
Apr 21, 2025	40.10	40.23	39.72	39.99	39.99	-1.53%	251,294
Apr 17, 2025	40.82	41.09	40.42	40.61	40.61	0.32%	289,586
Apr 16, 2025	40.10	40.85	39.75	40.48	40.48	0.35%	349,982
Apr 15, 2025	39.47	41.39	39.47	40.34	40.34	-1.97%	430,367
Apr 14, 2025	41.27	41.39	40.30	41.15	41.15	1.45%	379,854
Apr 11, 2025	40.17	40.87	39.57	40.56	40.56	-0.56%	263,162
Apr 10, 2025	41.91	42.24	39.91	40.79	40.79	-5.43%	297,962
Apr 9, 2025	39.20	43.90	39.15	43.13	43.13	8.01%	392,754
Apr 8, 2025	42.16	42.38	39.35	39.93	39.93	-1.67%	445,031
Apr 7, 2025	39.51	42.99	39.20	40.61	40.61	-0.37%	337,259
Apr 4, 2025	40.21	40.85	38.83	40.76	40.76	-2.70%	411,317
Apr 3, 2025	44.99	45.17	41.76	41.89	41.89	-10.82%	479,744
Apr 2, 2025	45.93	46.98	45.51	46.97	46.97	1.80%	401,107
Apr 1, 2025	46.47	46.58	45.61	46.14	46.14	-0.47%	331,753
Mar 31, 2025	45.16	46.45	44.83	46.36	46.36	-1.47%	399,457
Mar 28, 2025	48.08	48.19	46.74	47.05	47.05	-1.86%	116,169
Mar 27, 2025	48.18	48.25	47.59	47.94	47.94	-0.21%	132,115
Mar 26, 2025	48.21	48.77	47.85	48.04	48.04	-0.04%	129,891
Mar 25, 2025	48.22	48.70	47.90	48.06	48.06	-0.89%	135,146
Mar 24, 2025	48.23	48.72	47.89	48.49	48.49	2.69%	161,059
Mar 21, 2025	46.61	47.50	46.38	47.22	47.22	0.51%	551,692
Mar 20, 2025	46.61	47.67	46.61	46.98	46.98	-0.97%	136,458
Mar 19, 2025	46.91	47.86	46.80	47.44	47.44	1.74%	146,778
Mar 18, 2025	46.42	46.89	46.37	46.63	46.63	-0.28%	160,788
Mar 17, 2025	46.04	47.00	46.04	46.76	46.76	0.75%	152,616
Mar 14, 2025	46.10	46.66	45.80	46.41	46.41	2.16%	107,051
Mar 13, 2025	46.21	46.28	45.23	45.43	45.43	-1.15%	136,569
Mar 12, 2025	45.36	46.35	44.91	45.96	45.96	2.00%	184,351
Mar 11, 2025	45.26	46.05	44.94	45.06	45.06	0.99%	187,210
Mar 10, 2025	45.93	46.26	44.27	44.62	44.62	-4.82%	182,832
Mar 7, 2025	47.41	47.41	46.22	46.88	46.88	-0.99%	106,749
Mar 6, 2025	47.30	47.46	46.28	47.35	47.35	-0.92%	115,347
Mar 5, 2025	48.50	48.69	47.21	47.79	47.79	-1.16%	148,366
Mar 4, 2025	49.83	49.83	48.00	48.35	48.35	-4.22%	192,982
Mar 3, 2025	50.82	51.05	49.90	50.48	50.48	-0.08%	123,351
Feb 28, 2025	49.84	50.55	49.79	50.52	50.52	2.25%	193,680
Feb 27, 2025	49.13	49.87	49.10	49.41	49.41	0.39%	109,856
Feb 26, 2025	49.20	49.79	48.77	49.22	49.22	-0.24%	95,438
Feb 25, 2025	49.83	50.00	49.12	49.34	49.34	0.02%	157,651
Feb 24, 2025	50.47	50.47	49.29	49.33	49.33	-1.00%	139,722
Feb 21, 2025	51.72	52.41	49.61	49.83	49.83	-2.27%	124,854
Feb 20, 2025	51.58	51.75	50.61	50.99	50.99	-1.47%	99,624
Feb 19, 2025	51.62	52.18	51.53	51.75	51.75	-1.26%	94,526
Feb 18, 2025	51.89	52.41	51.84	52.41	52.41	0.87%	88,199
Feb 14, 2025	52.23	52.99	51.95	51.96	51.96	-0.54%	113,222
Feb 13, 2025	52.20	52.44	51.54	52.24	52.24	1.12%	156,111
Feb 12, 2025	52.33	52.56	51.55	51.66	51.66	-3.19%	199,248