FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	55.52	56.32	55.30	55.51	-	-	2,628
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
Jul 16, 2026	58.62	60.84	57.80	60.42	60.21	2.46%	565,934
Jul 15, 2026	58.89	59.28	57.97	58.97	58.77	0.98%	546,617
Jul 14, 2026	55.50	58.84	55.25	58.40	58.20	3.23%	780,616
Jul 13, 2026	56.95	57.10	56.16	56.57	56.37	-0.19%	583,235
Jul 10, 2026	56.31	56.85	56.19	56.68	56.48	0.82%	254,574
Jul 9, 2026	55.94	56.63	55.94	56.22	56.03	0.72%	303,276
Jul 8, 2026	56.68	56.68	55.47	55.82	55.63	-1.97%	448,053
Jul 7, 2026	56.94	57.20	56.46	56.94	56.74	0.46%	272,473
Jul 6, 2026	55.66	56.82	55.66	56.68	56.48	1.40%	352,134
Jul 2, 2026	56.85	56.90	55.69	55.90	55.71	-1.17%	306,509
Jul 1, 2026	55.78	56.97	55.50	56.56	56.36	2.19%	365,946
Jun 30, 2026	55.08	55.44	54.83	55.35	55.16	0.44%	336,027
Jun 29, 2026	55.56	55.89	55.00	55.11	54.92	-1.40%	471,762
Jun 26, 2026	55.71	56.24	55.36	55.89	55.70	0.72%	1,048,689
Jun 25, 2026	54.98	55.79	54.98	55.49	55.30	1.48%	275,096
Jun 24, 2026	54.41	55.31	54.41	54.68	54.49	-0.09%	404,535