FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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