FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	54.16	54.58	53.73	54.21	54.02	0.20%	221,363
Nov 5, 2025	54.01	54.99	53.69	54.10	53.91	0.65%	242,097
Nov 4, 2025	53.85	54.27	53.56	53.75	53.56	-0.76%	303,178
Nov 3, 2025	54.13	54.44	53.15	54.16	53.97	0.28%	264,943
Oct 31, 2025	54.17	54.58	53.46	54.01	53.82	-1.26%	291,317
Oct 30, 2025	53.54	55.07	53.54	54.70	54.51	1.62%	338,587
Oct 29, 2025	54.93	55.86	53.59	53.83	53.64	-2.75%	319,257
Oct 28, 2025	55.42	55.89	54.94	55.35	55.16	-0.49%	187,849
Oct 27, 2025	55.84	56.27	55.55	55.62	55.43	-0.23%	278,968
Oct 24, 2025	55.07	56.15	55.06	55.75	55.56	2.14%	207,096
Oct 23, 2025	54.64	54.89	53.79	54.58	54.39	0.11%	267,476
Oct 22, 2025	54.27	55.63	54.10	54.52	54.33	0.48%	385,287
Oct 21, 2025	53.54	54.33	53.08	54.26	54.07	1.65%	354,094
Oct 20, 2025	52.47	53.68	52.35	53.38	53.20	2.44%	305,850
Oct 17, 2025	52.78	53.21	51.70	52.11	51.93	0.12%	458,919
Oct 16, 2025	56.62	56.80	51.90	52.05	51.87	-8.46%	721,040
Oct 15, 2025	58.69	58.83	55.85	56.86	56.66	-2.97%	942,381
Oct 14, 2025	57.92	59.17	55.71	58.60	58.40	4.07%	917,462
Oct 13, 2025	56.49	56.99	56.00	56.31	56.12	0.75%	544,128
Oct 10, 2025	58.48	58.91	55.86	55.89	55.70	-3.85%	577,961
Oct 9, 2025	59.11	59.25	58.13	58.13	57.93	-1.82%	502,614
Oct 8, 2025	59.26	59.61	58.65	59.21	59.01	0.59%	487,605
Oct 7, 2025	59.23	59.62	58.70	58.86	58.66	-0.64%	448,755
Oct 6, 2025	58.57	60.52	58.57	59.24	59.04	1.80%	805,536
Oct 3, 2025	56.88	58.59	56.88	58.19	57.99	2.43%	570,286
Oct 2, 2025	55.91	56.90	55.76	56.81	56.61	1.45%	319,363
Oct 1, 2025	55.17	56.26	54.90	56.00	55.81	0.47%	621,766
Sep 30, 2025	55.65	56.11	55.03	55.74	55.55	0.27%	421,870
Sep 29, 2025	56.01	56.02	55.25	55.59	55.40	-0.73%	482,422
Sep 26, 2025	55.19	56.08	54.92	56.00	55.81	2.00%	495,548