FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	60.72	61.33	60.66	61.33	-	1.32%	45,596
Aug 10, 2026	60.51	60.94	60.00	60.74	60.53	-0.16%	266,609
Aug 7, 2026	60.59	61.13	60.01	60.84	60.63	0.03%	247,753
Aug 6, 2026	62.15	62.20	60.75	60.82	60.61	-1.54%	286,577
Aug 5, 2026	62.38	62.44	61.62	61.77	61.56	-0.45%	353,827
Aug 4, 2026	60.97	62.15	60.94	62.05	61.84	1.55%	451,521
Aug 3, 2026	60.31	61.48	60.31	61.10	60.89	1.19%	442,859
Jul 31, 2026	60.25	60.49	59.49	60.38	60.17	0.47%	496,980
Jul 30, 2026	59.76	60.24	59.62	60.10	59.89	0.69%	371,749
Jul 29, 2026	59.61	60.12	59.29	59.69	59.48	0.07%	411,810
Jul 28, 2026	59.11	59.89	59.11	59.65	59.44	1.31%	324,787
Jul 27, 2026	59.31	59.61	58.55	58.88	58.68	-0.37%	297,328
Jul 24, 2026	58.61	59.26	58.09	59.10	58.90	1.60%	289,964
Jul 23, 2026	58.18	58.26	57.39	58.17	57.97	-1.22%	502,773
Jul 22, 2026	59.39	59.39	58.39	58.89	58.69	-0.72%	300,868
Jul 21, 2026	59.18	59.47	58.62	59.32	59.11	-0.30%	386,361
Jul 20, 2026	59.83	60.44	59.40	59.50	59.29	-0.77%	431,408
Jul 17, 2026	60.01	60.44	58.92	59.96	59.75	-0.76%	455,912
Jul 16, 2026	58.62	60.84	57.80	60.42	60.21	2.46%	565,934
Jul 15, 2026	58.89	59.28	57.97	58.97	58.77	0.98%	546,617
Jul 14, 2026	55.50	58.84	55.25	58.40	58.20	3.23%	780,616
Jul 13, 2026	56.95	57.10	56.16	56.57	56.37	-0.19%	583,235
Jul 10, 2026	56.31	56.85	56.19	56.68	56.48	0.82%	254,574
Jul 9, 2026	55.94	56.63	55.94	56.22	56.03	0.72%	303,276
Jul 8, 2026	56.68	56.68	55.47	55.82	55.63	-1.97%	448,053
Jul 7, 2026	56.94	57.20	56.46	56.94	56.74	0.46%	272,473
Jul 6, 2026	55.66	56.82	55.66	56.68	56.48	1.40%	352,134
Jul 2, 2026	56.85	56.90	55.69	55.90	55.71	-1.17%	306,509
Jul 1, 2026	55.78	56.97	55.50	56.56	56.36	2.19%	365,946
Jun 30, 2026	55.08	55.44	54.83	55.35	55.16	0.44%	336,027
Jun 29, 2026	55.56	55.89	55.00	55.11	54.92	-1.40%	471,762
Jun 26, 2026	55.71	56.24	55.36	55.89	55.70	0.72%	1,048,689
Jun 25, 2026	54.98	55.79	54.98	55.49	55.30	1.48%	275,096
Jun 24, 2026	54.41	55.31	54.41	54.68	54.49	-0.09%	404,535
Jun 23, 2026	54.14	54.83	53.75	54.73	54.54	1.69%	525,358
Jun 22, 2026	53.68	54.40	53.68	53.82	53.63	0.13%	304,065
Jun 18, 2026	53.63	54.36	53.43	53.75	53.56	0.94%	587,962
Jun 17, 2026	54.47	55.58	52.87	53.25	53.07	-1.99%	427,604
Jun 16, 2026	54.29	54.69	53.99	54.33	54.14	1.02%	333,369
Jun 15, 2026	55.37	55.93	53.73	53.78	53.59	-2.22%	306,600
Jun 12, 2026	54.51	55.13	54.42	55.00	54.81	1.63%	254,932
Jun 11, 2026	54.25	54.30	53.57	54.12	53.93	0.28%	293,820
Jun 10, 2026	54.08	54.60	53.85	53.97	53.78	0.56%	346,609
Jun 9, 2026	53.42	54.48	53.42	53.67	53.48	1.42%	577,881
Jun 8, 2026	53.26	53.90	52.92	52.92	52.74	-0.49%	417,404
Jun 5, 2026	53.04	53.70	52.89	53.18	53.00	0.11%	297,105
Jun 4, 2026	52.69	53.70	52.69	53.12	52.94	2.53%	280,429
Jun 3, 2026	52.88	52.88	51.75	51.81	51.63	-2.28%	381,465
Jun 2, 2026	51.55	53.05	51.55	53.02	52.84	2.14%	443,876
Jun 1, 2026	52.75	52.75	51.50	51.91	51.73	-1.48%	384,745