FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	53.06	53.47	52.71	52.74	52.74	-0.13%	445,162
Sep 24, 2026	52.91	53.16	52.35	52.81	52.81	0.32%	445,290
Sep 23, 2026	53.13	53.33	52.53	52.64	52.64	-1.05%	646,155
Sep 22, 2026	54.04	54.68	53.20	53.20	53.20	-0.75%	771,053
Sep 21, 2026	53.60	54.15	53.53	53.60	53.60	0.45%	544,831
Sep 18, 2026	53.33	54.09	53.20	53.36	53.36	-0.26%	3,265,497
Sep 17, 2026	54.61	54.61	53.49	53.50	53.50	-1.20%	518,288
Sep 16, 2026	54.78	54.81	53.00	54.15	54.15	-0.95%	751,272
Sep 15, 2026	55.13	55.78	54.61	54.67	54.67	-0.89%	479,886
Sep 14, 2026	54.87	55.70	54.84	55.16	55.16	0.73%	547,239
Sep 11, 2026	55.62	55.62	54.33	54.76	54.76	-0.33%	347,863
Sep 10, 2026	54.70	54.98	54.02	54.94	54.94	0.46%	508,483
Sep 9, 2026	55.42	55.88	54.50	54.69	54.69	-2.32%	464,380
Sep 8, 2026	56.83	56.96	55.95	55.99	55.99	-1.75%	594,609
Sep 4, 2026	56.74	57.43	56.65	56.99	56.99	-	295,279
Sep 3, 2026	56.74	57.11	56.62	56.99	56.99	1.30%	363,006
Sep 2, 2026	56.04	57.35	55.40	56.26	56.26	1.35%	343,875
Sep 1, 2026	56.74	57.00	55.30	55.51	55.51	-2.55%	356,337
Aug 31, 2026	57.57	57.58	56.87	56.96	56.96	-1.54%	320,758
Aug 28, 2026	57.85	58.07	57.28	57.85	57.85	0.38%	213,067
Aug 27, 2026	57.28	57.84	56.81	57.63	57.63	-0.16%	271,904
Aug 26, 2026	57.46	58.05	57.46	57.72	57.72	0.77%	219,418
Aug 25, 2026	58.47	58.59	57.28	57.28	57.28	-1.70%	326,903
Aug 24, 2026	58.71	59.50	58.27	58.27	58.27	-0.65%	228,593
Aug 21, 2026	58.97	59.32	58.33	58.65	58.65	0.19%	202,981
Aug 20, 2026	58.95	59.30	58.46	58.54	58.54	-1.21%	332,347
Aug 19, 2026	61.13	61.29	59.23	59.26	59.26	-2.93%	268,663
Aug 18, 2026	61.41	61.49	60.79	61.05	61.05	-0.47%	212,783
Aug 17, 2026	61.72	62.06	61.22	61.34	61.34	-0.74%	225,130
Aug 14, 2026	61.84	62.40	60.64	61.80	61.80	-0.45%	263,086
Aug 13, 2026	62.55	62.66	61.79	62.08	62.08	0.05%	284,841
Aug 12, 2026	61.40	62.18	61.28	62.05	62.05	1.06%	228,299
Aug 11, 2026	60.72	61.58	60.66	61.40	61.40	1.44%	206,123
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