FB Financial Corporation (FBK)

FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	58.79	62.37	58.79	61.62	61.62	5.30%	492,098
Jan 20, 2026	58.64	59.88	58.50	58.52	58.52	-1.88%	159,700
Jan 16, 2026	60.37	60.80	59.50	59.64	59.64	-1.62%	300,140
Jan 15, 2026	59.12	60.73	59.12	60.62	60.62	2.50%	369,086
Jan 14, 2026	57.61	59.60	56.94	59.14	59.14	2.60%	329,971
Jan 13, 2026	58.30	58.39	57.43	57.64	57.64	-1.32%	139,298
Jan 12, 2026	57.46	58.69	57.05	58.41	58.41	0.57%	358,294
Jan 9, 2026	59.20	59.44	57.80	58.08	58.08	-1.39%	161,953
Jan 8, 2026	56.52	58.95	56.52	58.90	58.90	3.48%	193,112
Jan 7, 2026	57.47	57.51	56.31	56.92	56.92	-0.70%	198,373
Jan 6, 2026	56.46	57.39	56.31	57.32	57.32	0.97%	224,701
Jan 5, 2026	55.85	57.57	55.85	56.77	56.77	1.16%	266,720
Jan 2, 2026	55.74	56.24	54.95	56.12	56.12	0.57%	234,116
Dec 31, 2025	56.51	56.51	55.60	55.80	55.80	-0.87%	351,658
Dec 30, 2025	56.72	56.84	56.29	56.29	56.29	-0.97%	234,556
Dec 29, 2025	56.96	57.20	56.34	56.84	56.84	0.05%	230,717
Dec 26, 2025	56.72	57.20	56.71	56.81	56.81	-0.40%	195,036
Dec 24, 2025	56.80	57.38	56.07	57.04	57.04	0.65%	104,250
Dec 23, 2025	57.00	57.62	56.48	56.67	56.67	-0.53%	216,042
Dec 22, 2025	56.84	57.70	56.40	56.97	56.97	0.33%	242,850
Dec 19, 2025	56.94	57.32	55.66	56.78	56.78	-0.51%	1,080,308
Dec 18, 2025	57.96	57.96	56.89	57.07	57.07	-0.42%	545,384
Dec 17, 2025	57.85	58.79	55.71	57.31	57.31	-1.34%	599,452
Dec 16, 2025	59.00	59.00	57.33	58.09	58.09	-1.26%	445,999
Dec 15, 2025	59.25	59.88	58.77	58.83	58.83	-0.32%	391,122
Dec 12, 2025	58.97	59.08	58.30	59.02	59.02	0.34%	328,963
Dec 11, 2025	58.61	59.36	58.57	58.82	58.82	0.29%	240,830
Dec 10, 2025	57.52	59.36	57.30	58.65	58.65	2.43%	399,403
Dec 9, 2025	56.82	57.93	56.71	57.26	57.26	0.69%	237,302
Dec 8, 2025	56.88	57.49	56.53	56.87	56.87	-0.04%	347,865
Dec 5, 2025	56.93	57.54	56.75	56.89	56.89	-0.63%	317,855
Dec 4, 2025	57.11	58.00	56.97	57.25	57.25	-0.69%	278,300
Dec 3, 2025	56.14	57.66	56.14	57.65	57.65	2.60%	293,285
Dec 2, 2025	56.32	56.43	55.81	56.19	56.19	0.27%	263,646
Dec 1, 2025	55.16	56.64	55.16	56.04	56.04	0.32%	287,380
Nov 28, 2025	56.00	56.25	55.62	55.86	55.86	-0.21%	107,701
Nov 26, 2025	56.08	56.92	55.90	55.98	55.98	-0.71%	429,737
Nov 25, 2025	55.09	56.82	55.08	56.38	56.38	3.18%	274,152
Nov 24, 2025	54.33	54.89	52.91	54.64	54.64	0.46%	285,751
Nov 21, 2025	52.85	54.74	52.77	54.39	54.39	3.54%	348,376
Nov 20, 2025	53.55	54.65	52.53	52.53	52.53	-0.96%	394,536
Nov 19, 2025	52.91	53.60	52.77	53.04	53.04	0.28%	187,020
Nov 18, 2025	52.51	53.52	52.09	52.89	52.89	1.50%	245,993
Nov 17, 2025	54.37	54.72	52.04	52.11	52.11	-4.26%	272,374
Nov 14, 2025	54.59	54.75	53.98	54.43	54.43	-0.31%	417,564
Nov 13, 2025	55.09	55.53	54.35	54.60	54.60	-1.03%	203,391
Nov 12, 2025	55.57	56.32	55.14	55.17	55.17	-0.50%	292,877
Nov 11, 2025	54.99	55.50	54.87	55.45	55.45	0.60%	222,507
Nov 10, 2025	55.06	55.53	54.90	55.12	55.12	0.11%	282,805
Nov 7, 2025	54.25	55.18	53.98	55.06	54.87	1.57%	300,977

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.