FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	53.58	54.16	53.58	53.96	-	0.70%	15,251
Apr 24, 2026	54.10	54.72	53.38	53.58	53.58	-1.25%	226,890
Apr 23, 2026	53.61	54.27	53.12	54.26	54.26	1.63%	214,305
Apr 22, 2026	53.69	53.98	53.14	53.39	53.39	-0.50%	211,419
Apr 21, 2026	54.34	54.88	53.44	53.66	53.66	-1.58%	255,550
Apr 20, 2026	53.89	54.72	53.89	54.52	54.52	0.96%	200,753
Apr 17, 2026	53.92	54.89	53.52	54.00	54.00	1.41%	614,887
Apr 16, 2026	54.04	54.51	53.10	53.25	53.25	-1.77%	349,718
Apr 15, 2026	54.48	54.49	52.83	54.21	54.21	-0.90%	346,776
Apr 14, 2026	53.20	56.36	53.20	54.70	54.70	-2.30%	566,090
Apr 13, 2026	54.82	56.01	54.15	55.99	55.99	1.99%	502,393
Apr 10, 2026	56.35	56.35	54.89	54.90	54.90	-2.73%	302,529
Apr 9, 2026	55.57	56.77	55.57	56.44	56.44	0.97%	430,192
Apr 8, 2026	55.93	56.52	55.57	55.90	55.90	2.95%	293,274
Apr 7, 2026	53.89	54.39	53.58	54.30	54.30	1.17%	230,536
Apr 6, 2026	53.14	53.74	52.53	53.67	53.67	0.49%	203,274
Apr 2, 2026	52.80	53.52	52.27	53.41	53.41	1.48%	390,679
Apr 1, 2026	52.23	52.91	51.99	52.63	52.63	1.33%	433,954
Mar 31, 2026	52.23	52.60	51.12	51.94	51.94	0.80%	362,183
Mar 30, 2026	51.75	52.12	51.14	51.53	51.53	0.62%	270,176
Mar 27, 2026	51.65	52.03	51.01	51.21	51.21	-1.46%	385,689
Mar 26, 2026	51.46	52.13	51.46	51.97	51.97	0.15%	244,098
Mar 25, 2026	52.88	53.00	51.86	51.89	51.89	-0.57%	337,198
Mar 24, 2026	51.12	52.74	51.12	52.19	52.19	0.95%	261,757
Mar 23, 2026	52.52	53.04	51.61	51.70	51.70	1.53%	356,643
Mar 20, 2026	51.29	51.50	50.75	50.92	50.92	-0.39%	746,037
Mar 19, 2026	50.88	51.66	50.20	51.12	51.12	0.16%	293,323
Mar 18, 2026	51.55	51.99	50.76	51.04	51.04	-1.03%	556,960
Mar 17, 2026	52.02	52.50	51.18	51.57	51.57	0.10%	224,164
Mar 16, 2026	51.90	52.17	51.52	51.52	51.52	0.68%	304,588
Mar 13, 2026	51.53	51.95	50.23	51.17	51.17	0.08%	205,845
Mar 12, 2026	50.45	51.51	50.13	51.13	51.13	-1.12%	261,077
Mar 11, 2026	51.07	51.81	50.73	51.71	51.71	0.37%	327,278
Mar 10, 2026	50.87	52.75	50.74	51.52	51.52	0.47%	296,811
Mar 9, 2026	50.25	51.48	49.24	51.28	51.28	-0.39%	518,824
Mar 6, 2026	51.46	51.70	50.38	51.48	51.48	-3.03%	434,564
Mar 5, 2026	53.45	53.67	52.51	53.09	53.09	-1.94%	206,484
Mar 4, 2026	54.34	54.59	53.73	54.14	54.14	0.07%	250,718
Mar 3, 2026	53.55	54.57	52.64	54.10	54.10	-1.31%	249,009
Mar 2, 2026	53.11	55.38	52.87	54.82	54.82	0.24%	269,855
Feb 27, 2026	56.53	56.62	54.34	54.69	54.69	-5.66%	337,835
Feb 26, 2026	58.06	59.00	57.22	57.97	57.97	-0.36%	209,210
Feb 25, 2026	56.93	58.22	56.36	58.18	58.18	3.01%	207,478
Feb 24, 2026	56.35	57.19	55.75	56.48	56.48	-0.07%	223,385
Feb 23, 2026	59.28	59.28	56.02	56.52	56.52	-4.33%	270,835
Feb 20, 2026	58.46	59.43	57.63	59.08	59.08	1.03%	185,332
Feb 19, 2026	58.15	58.51	57.74	58.48	58.48	-0.12%	253,804
Feb 18, 2026	58.98	60.00	58.16	58.55	58.55	-0.63%	257,247
Feb 17, 2026	59.20	60.00	58.20	58.92	58.92	-0.14%	305,867
Feb 13, 2026	59.23	59.42	58.51	59.00	59.00	-0.39%	224,415