FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	53.89	54.72	53.89	54.52	54.30	0.96%	200,984
Apr 17, 2026	53.92	54.89	53.52	54.00	53.79	1.41%	627,684
Apr 16, 2026	54.04	54.51	53.10	53.25	53.04	-1.77%	350,067
Apr 15, 2026	54.48	54.49	52.83	54.21	53.99	-0.90%	352,001
Apr 14, 2026	53.20	56.36	53.20	54.70	54.48	-2.30%	577,921
Apr 13, 2026	54.82	56.01	54.15	55.99	55.77	1.99%	506,504
Apr 10, 2026	56.35	56.35	54.89	54.90	54.68	-2.73%	302,614
Apr 9, 2026	55.57	56.77	55.57	56.44	56.22	0.97%	430,364
Apr 8, 2026	55.93	56.52	55.57	55.90	55.68	2.95%	293,274
Apr 7, 2026	53.89	54.39	53.58	54.30	54.08	1.17%	230,768
Apr 6, 2026	53.14	53.74	52.53	53.67	53.46	0.49%	203,598
Apr 2, 2026	52.80	53.52	52.27	53.41	53.20	1.48%	390,814
Apr 1, 2026	52.23	52.91	51.99	52.63	52.42	1.33%	433,955
Mar 31, 2026	52.23	52.60	51.12	51.94	51.73	0.80%	362,344
Mar 30, 2026	51.75	52.12	51.14	51.53	51.32	0.62%	270,458
Mar 27, 2026	51.65	52.03	51.01	51.21	51.01	-1.46%	389,202
Mar 26, 2026	51.46	52.13	51.46	51.97	51.76	0.15%	244,111
Mar 25, 2026	52.88	53.00	51.86	51.89	51.68	-0.57%	337,207
Mar 24, 2026	51.12	52.74	51.12	52.19	51.98	0.95%	261,757
Mar 23, 2026	52.52	53.04	51.61	51.70	51.49	1.53%	356,782
Mar 20, 2026	51.29	51.50	50.75	50.92	50.72	-0.39%	883,466
Mar 19, 2026	50.88	51.66	50.20	51.12	50.92	0.16%	301,529
Mar 18, 2026	51.55	51.99	50.76	51.04	50.84	-1.03%	566,355
Mar 17, 2026	52.02	52.50	51.18	51.57	51.36	0.10%	224,176
Mar 16, 2026	51.90	52.17	51.52	51.52	51.31	0.68%	329,112
Mar 13, 2026	51.53	51.95	50.23	51.17	50.97	0.08%	206,046