FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2025	51.91	53.36	51.81	53.36	53.36	1.75%	175,573
Feb 10, 2025	53.00	53.00	52.19	52.44	52.25	-1.06%	143,877
Feb 7, 2025	54.28	54.45	52.40	53.00	52.81	-2.52%	173,629
Feb 6, 2025	53.86	54.38	53.41	54.37	54.18	1.61%	100,632
Feb 5, 2025	53.61	53.61	52.79	53.51	53.32	0.92%	132,574
Feb 4, 2025	51.74	53.11	51.74	53.02	52.83	2.00%	170,389
Feb 3, 2025	51.35	52.51	51.06	51.98	51.80	-1.57%	121,638
Jan 31, 2025	52.85	53.37	52.35	52.81	52.62	-0.40%	148,145
Jan 30, 2025	53.48	53.64	52.43	53.02	52.83	0.42%	93,009
Jan 29, 2025	52.35	53.45	52.04	52.80	52.61	0.06%	111,073
Jan 28, 2025	53.03	53.54	52.39	52.77	52.58	-0.68%	158,926
Jan 27, 2025	53.18	54.17	52.77	53.13	52.94	0.68%	171,198
Jan 24, 2025	52.25	53.08	52.02	52.77	52.58	0.59%	88,676
Jan 23, 2025	52.48	53.35	52.06	52.46	52.27	-0.79%	168,678
Jan 22, 2025	53.19	53.51	52.29	52.88	52.69	-1.27%	154,736
Jan 21, 2025	53.49	54.04	52.44	53.56	53.37	2.21%	176,375
Jan 17, 2025	52.57	52.92	51.92	52.40	52.21	0.33%	178,805
Jan 16, 2025	52.28	52.41	51.54	52.23	52.05	-0.44%	166,409