FB Financial Corporation (FBK)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	44.65	44.78	44.26	44.50	44.50	-0.60%	198,565
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
May 1, 2025	42.71	43.61	42.21	43.29	43.11	1.72%	287,890
Apr 30, 2025	42.20	42.75	41.74	42.56	42.39	-1.16%	395,479
Apr 29, 2025	42.48	43.07	42.21	43.06	42.88	1.17%	283,749
Apr 28, 2025	42.16	42.62	41.90	42.56	42.39	0.81%	185,897
Apr 25, 2025	42.00	42.28	41.66	42.22	42.05	-0.19%	261,019
Apr 24, 2025	41.95	42.58	41.76	42.30	42.13	0.91%	325,837
Apr 23, 2025	42.26	43.37	41.70	41.92	41.75	1.77%	279,094
Apr 22, 2025	40.40	41.30	40.18	41.19	41.02	3.00%	306,446
Apr 21, 2025	40.10	40.23	39.72	39.99	39.83	-1.53%	251,294
Apr 17, 2025	40.82	41.09	40.42	40.61	40.44	0.32%	289,586
Apr 16, 2025	40.10	40.85	39.75	40.48	40.32	0.35%	349,982
Apr 15, 2025	39.47	41.39	39.47	40.34	40.18	-1.97%	430,367
Apr 14, 2025	41.27	41.39	40.30	41.15	40.98	1.45%	379,854

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.