FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	55.78	56.97	55.50	56.56	56.56	2.19%	365,946
Jun 30, 2026	55.08	55.44	54.83	55.35	55.35	0.44%	313,858
Jun 29, 2026	55.56	55.89	55.00	55.11	55.11	-1.40%	457,986
Jun 26, 2026	55.71	56.24	55.36	55.89	55.89	0.72%	1,030,298
Jun 25, 2026	54.98	55.79	54.98	55.49	55.49	1.48%	275,096
Jun 24, 2026	54.41	55.31	54.41	54.68	54.68	-0.09%	391,431
Jun 23, 2026	54.14	54.83	53.75	54.73	54.73	1.69%	438,717
Jun 22, 2026	53.68	54.40	53.68	53.82	53.82	0.13%	303,974
Jun 18, 2026	53.63	54.36	53.43	53.75	53.75	0.94%	564,045
Jun 17, 2026	54.47	55.58	52.87	53.25	53.25	-1.99%	427,604
Jun 16, 2026	54.29	54.69	53.99	54.33	54.33	1.02%	333,348
Jun 15, 2026	55.37	55.93	53.73	53.78	53.78	-2.22%	306,600
Jun 12, 2026	54.51	55.13	54.42	55.00	55.00	1.63%	221,223
Jun 11, 2026	54.25	54.30	53.57	54.12	54.12	0.28%	293,799
Jun 10, 2026	54.08	54.60	53.85	53.97	53.97	0.56%	346,609
Jun 9, 2026	53.42	54.48	53.42	53.67	53.67	1.42%	577,881
Jun 8, 2026	53.26	53.90	52.92	52.92	52.92	-0.49%	414,298
Jun 5, 2026	53.04	53.70	52.89	53.18	53.18	0.11%	259,813
Jun 4, 2026	52.69	53.70	52.69	53.12	53.12	2.53%	280,429
Jun 3, 2026	52.88	52.88	51.75	51.81	51.81	-2.28%	379,794
Jun 2, 2026	51.55	53.05	51.55	53.02	53.02	2.14%	443,066
Jun 1, 2026	52.75	52.75	51.50	51.91	51.91	-1.48%	384,745
May 29, 2026	52.94	53.38	52.67	52.69	52.69	-0.70%	504,306
May 28, 2026	52.94	53.12	52.21	53.06	53.06	0.21%	170,695
May 27, 2026	53.90	53.92	52.83	52.95	52.95	-1.01%	255,280
May 26, 2026	52.75	54.05	52.75	53.49	53.49	1.54%	354,291
May 22, 2026	52.25	53.04	52.02	52.68	52.68	0.17%	218,029
May 21, 2026	52.21	52.71	51.90	52.59	52.59	-0.27%	325,706
May 20, 2026	51.92	53.16	51.50	52.73	52.73	2.17%	333,297
May 19, 2026	51.88	52.20	51.39	51.61	51.61	-1.05%	179,512
May 18, 2026	51.36	52.50	51.36	52.16	52.16	1.68%	281,126
May 15, 2026	51.70	51.71	50.80	51.30	51.30	-0.87%	409,008
May 14, 2026	51.90	52.35	51.60	51.75	51.75	0.78%	263,629
May 13, 2026	51.81	52.32	51.17	51.35	51.35	-1.33%	302,897
May 12, 2026	52.60	52.60	51.43	52.04	52.04	-0.97%	478,604
May 11, 2026	54.29	54.37	52.59	52.76	52.55	-2.51%	286,026
May 8, 2026	54.02	54.46	53.92	54.12	53.90	0.20%	159,309
May 7, 2026	54.61	55.00	53.81	54.01	53.80	-0.52%	177,452
May 6, 2026	54.17	54.93	54.06	54.29	54.07	0.57%	165,821
May 5, 2026	53.93	54.46	53.35	53.98	53.77	0.84%	146,270
May 4, 2026	53.68	54.43	53.36	53.53	53.32	-1.18%	166,355
May 1, 2026	54.07	54.70	53.50	54.17	53.95	0.18%	239,019
Apr 30, 2026	53.30	54.48	53.30	54.07	53.85	0.67%	232,291
Apr 29, 2026	54.47	54.73	53.48	53.71	53.50	-2.02%	203,714
Apr 28, 2026	55.43	55.83	54.64	54.82	54.60	0.94%	230,145
Apr 27, 2026	53.58	54.44	53.58	54.31	54.09	1.36%	161,965
Apr 24, 2026	54.10	54.72	53.38	53.58	53.37	-1.25%	345,582
Apr 23, 2026	53.61	54.27	53.12	54.26	54.04	1.63%	215,126
Apr 22, 2026	53.69	53.98	53.14	53.39	53.18	-0.50%	211,438
Apr 21, 2026	54.34	54.88	53.44	53.66	53.45	-1.58%	255,627