FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	53.11	55.38	52.87	54.82	54.82	0.24%	269,855
Feb 27, 2026	56.53	56.62	54.34	54.69	54.69	-5.66%	337,835
Feb 26, 2026	58.06	59.00	57.22	57.97	57.97	-0.36%	209,210
Feb 25, 2026	56.93	58.22	56.36	58.18	58.18	3.01%	207,478
Feb 24, 2026	56.35	57.19	55.75	56.48	56.48	-0.07%	223,385
Feb 23, 2026	59.28	59.28	56.02	56.52	56.52	-4.33%	270,835
Feb 20, 2026	58.46	59.43	57.63	59.08	59.08	1.03%	185,332
Feb 19, 2026	58.15	58.51	57.74	58.48	58.48	-0.12%	253,804
Feb 18, 2026	58.98	60.00	58.16	58.55	58.55	-0.63%	257,247
Feb 17, 2026	59.20	60.00	58.20	58.92	58.92	-0.14%	305,867
Feb 13, 2026	59.23	59.42	58.51	59.00	59.00	-0.39%	224,415
Feb 12, 2026	60.44	60.53	58.49	59.23	59.23	-0.65%	180,731
Feb 11, 2026	60.50	61.50	59.30	59.62	59.62	-1.06%	197,409
Feb 10, 2026	61.02	61.37	59.81	60.26	60.26	-1.71%	168,118
Feb 9, 2026	61.14	62.11	61.03	61.31	61.10	-0.49%	195,139
Feb 6, 2026	61.49	62.34	61.02	61.61	61.40	1.18%	319,563
Feb 5, 2026	60.93	61.77	60.30	60.89	60.68	-0.07%	326,207
Feb 4, 2026	60.92	61.50	60.64	60.93	60.72	1.53%	216,406
Feb 3, 2026	58.41	60.08	58.41	60.01	59.80	2.13%	242,207
Feb 2, 2026	57.89	59.19	57.04	58.76	58.56	2.14%	205,771
Jan 30, 2026	57.74	58.42	56.78	57.53	57.33	-1.13%	357,369
Jan 29, 2026	57.31	58.43	57.14	58.19	57.99	1.94%	307,910
Jan 28, 2026	57.27	58.06	56.84	57.08	56.88	-0.16%	309,872
Jan 27, 2026	58.01	58.38	57.16	57.17	56.97	-1.43%	199,103
Jan 26, 2026	56.90	58.28	56.86	58.00	57.80	1.93%	342,618
Jan 23, 2026	59.96	60.14	56.85	56.90	56.71	-6.34%	553,730
Jan 22, 2026	60.89	62.24	59.50	60.75	60.54	-1.41%	517,436
Jan 21, 2026	58.79	62.37	58.79	61.62	61.41	5.30%	497,412
Jan 20, 2026	58.64	59.88	58.50	58.52	58.32	-1.88%	171,598
Jan 16, 2026	60.37	60.80	59.50	59.64	59.44	-1.62%	314,458
Jan 15, 2026	59.12	60.73	59.12	60.62	60.41	2.50%	376,185
Jan 14, 2026	57.61	59.60	56.94	59.14	58.94	2.60%	348,050
Jan 13, 2026	58.30	58.39	57.43	57.64	57.44	-1.32%	139,300
Jan 12, 2026	57.46	58.69	57.05	58.41	58.21	0.57%	358,294
Jan 9, 2026	59.20	59.44	57.80	58.08	57.88	-1.39%	161,971
Jan 8, 2026	56.52	58.95	56.52	58.90	58.70	3.48%	193,336
Jan 7, 2026	57.47	57.51	56.31	56.92	56.73	-0.70%	198,373
Jan 6, 2026	56.46	57.39	56.31	57.32	57.12	0.97%	224,702
Jan 5, 2026	55.85	57.57	55.85	56.77	56.58	1.16%	266,720
Jan 2, 2026	55.74	56.24	54.95	56.12	55.93	0.57%	234,116
Dec 31, 2025	56.51	56.51	55.60	55.80	55.61	-0.87%	351,658
Dec 30, 2025	56.72	56.84	56.29	56.29	56.10	-0.97%	234,656
Dec 29, 2025	56.96	57.20	56.34	56.84	56.65	0.05%	231,645
Dec 26, 2025	56.72	57.20	56.71	56.81	56.62	-0.40%	197,101
Dec 24, 2025	56.80	57.38	56.07	57.04	56.84	0.65%	104,250
Dec 23, 2025	57.00	57.62	56.48	56.67	56.48	-0.53%	216,042
Dec 22, 2025	56.84	57.70	56.40	56.97	56.77	0.33%	268,982
Dec 19, 2025	56.94	57.32	55.66	56.78	56.59	-0.51%	1,123,601
Dec 18, 2025	57.96	57.96	56.89	57.07	56.87	-0.42%	545,384
Dec 17, 2025	57.85	58.79	55.71	57.31	57.11	-1.34%	615,648