FB Financial Corporation (FRA:2J2)
Germany
· Delayed Price · Currency is EUR 47.60
+1.60 (3.48%)
At close: Dec 5, 2025
FB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.20 | 47.60 | 45.20 | 47.60 | 47.60 | 3.48% | - |
| Dec 4, 2025 | 45.60 | 46.00 | 45.40 | 46.00 | 46.00 | -1.29% | - |
| Dec 3, 2025 | 44.40 | 46.60 | 44.40 | 46.60 | 46.60 | -1.27% | - |
| Dec 2, 2025 | 44.40 | 47.20 | 44.40 | 47.20 | 47.20 | 1.72% | - |
| Dec 1, 2025 | 44.40 | 46.40 | 44.40 | 46.40 | 46.40 | -1.28% | - |
| Nov 28, 2025 | 44.60 | 47.00 | 44.60 | 47.00 | 47.00 | -0.84% | - |
| Nov 27, 2025 | 44.60 | 47.40 | 44.60 | 47.40 | 47.40 | 0.42% | - |
| Nov 26, 2025 | 44.80 | 47.20 | 44.80 | 47.20 | 47.20 | 3.06% | - |
| Nov 25, 2025 | 43.80 | 45.80 | 43.60 | 45.80 | 45.80 | 3.15% | - |
| Nov 24, 2025 | 43.60 | 44.40 | 43.40 | 44.40 | 44.40 | - | - |
| Nov 21, 2025 | 42.00 | 44.40 | 42.00 | 44.40 | 44.40 | -0.45% | - |
| Nov 20, 2025 | 42.40 | 44.60 | 42.40 | 44.60 | 44.60 | 0.45% | - |
| Nov 19, 2025 | 42.00 | 44.40 | 42.00 | 44.40 | 44.40 | 1.83% | - |
| Nov 18, 2025 | 41.40 | 43.60 | 41.40 | 43.60 | 43.60 | -3.96% | - |
| Nov 17, 2025 | 43.20 | 45.40 | 43.20 | 45.40 | 45.40 | - | - |
| Nov 14, 2025 | 43.20 | 45.40 | 43.20 | 45.40 | 45.40 | -1.30% | - |
| Nov 13, 2025 | 43.80 | 46.00 | 43.80 | 46.00 | 46.00 | -2.13% | - |
| Nov 12, 2025 | 44.20 | 47.00 | 44.20 | 47.00 | 47.00 | 0.43% | - |
| Nov 11, 2025 | 44.00 | 46.80 | 44.00 | 46.80 | 46.80 | 0.86% | - |
| Nov 10, 2025 | 43.80 | 46.40 | 43.80 | 46.40 | 46.40 | 5.45% | - |
| Nov 7, 2025 | 43.40 | 44.00 | 43.40 | 44.00 | 43.84 | -4.76% | - |
| Nov 6, 2025 | 43.40 | 46.20 | 43.20 | 46.20 | 46.03 | 1.32% | - |
| Nov 5, 2025 | 43.20 | 45.60 | 43.00 | 45.60 | 45.43 | 0.44% | - |
| Nov 4, 2025 | 43.40 | 45.40 | 43.40 | 45.40 | 45.23 | - | - |
| Nov 3, 2025 | 43.20 | 45.40 | 43.20 | 45.40 | 45.23 | -1.73% | - |
| Oct 31, 2025 | 43.60 | 46.20 | 43.60 | 46.20 | 46.03 | 0.43% | - |
| Oct 30, 2025 | 42.80 | 46.00 | 42.80 | 46.00 | 45.83 | -0.43% | - |
| Oct 29, 2025 | 43.80 | 46.20 | 43.80 | 46.20 | 46.03 | -1.28% | - |
| Oct 28, 2025 | 44.00 | 46.80 | 44.00 | 46.80 | 46.63 | -0.43% | - |
| Oct 27, 2025 | 44.20 | 47.00 | 44.20 | 47.00 | 46.82 | 1.29% | - |
| Oct 24, 2025 | 43.40 | 46.40 | 43.20 | 46.40 | 46.23 | 1.31% | - |
| Oct 23, 2025 | 43.40 | 45.80 | 43.40 | 45.80 | 45.63 | 0.88% | - |
| Oct 22, 2025 | 43.00 | 45.40 | 43.00 | 45.40 | 45.23 | 0.89% | - |
| Oct 21, 2025 | 42.20 | 45.00 | 42.20 | 45.00 | 44.83 | 2.74% | - |
| Oct 20, 2025 | 41.20 | 43.80 | 41.20 | 43.80 | 43.64 | -0.90% | - |
| Oct 17, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.04 | -7.53% | - |
| Oct 16, 2025 | 45.00 | 47.80 | 45.00 | 47.80 | 47.62 | -4.02% | - |
| Oct 15, 2025 | 46.40 | 49.80 | 46.40 | 49.80 | 49.61 | 2.05% | - |
| Oct 14, 2025 | 44.80 | 48.80 | 44.80 | 48.80 | 48.62 | 2.09% | - |
| Oct 13, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.62 | -3.24% | - |
| Oct 10, 2025 | 46.20 | 49.40 | 46.20 | 49.40 | 49.22 | -0.80% | - |
| Oct 9, 2025 | 47.00 | 49.80 | 47.00 | 49.80 | 49.61 | 0.81% | - |
| Oct 8, 2025 | 46.80 | 49.40 | 46.60 | 49.40 | 49.22 | - | - |
| Oct 7, 2025 | 46.80 | 49.40 | 46.80 | 49.40 | 49.22 | 0.82% | - |
| Oct 6, 2025 | 45.80 | 49.00 | 45.80 | 49.00 | 48.82 | 3.38% | - |
| Oct 3, 2025 | 44.60 | 47.40 | 44.60 | 47.40 | 47.22 | 0.85% | - |
| Oct 2, 2025 | 44.00 | 47.00 | 44.00 | 47.00 | 46.82 | 2.17% | - |
| Oct 1, 2025 | 43.60 | 46.00 | 43.60 | 46.00 | 45.83 | -0.43% | - |
| Sep 30, 2025 | 43.60 | 46.20 | 43.60 | 46.20 | 46.03 | -1.70% | - |
| Sep 29, 2025 | 44.00 | 47.00 | 44.00 | 47.00 | 46.82 | 2.17% | - |
| Sep 26, 2025 | 43.40 | 46.00 | 43.40 | 46.00 | 45.83 | 2.22% | - |
| Sep 25, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 44.83 | -1.75% | - |
| Sep 24, 2025 | 42.60 | 45.80 | 42.60 | 45.80 | 45.63 | 2.23% | - |
| Sep 23, 2025 | 42.00 | 44.80 | 42.00 | 44.80 | 44.63 | - | - |
| Sep 22, 2025 | 42.20 | 44.80 | 42.20 | 44.80 | 44.63 | -0.88% | - |
| Sep 19, 2025 | 42.60 | 45.20 | 42.60 | 45.20 | 45.03 | 2.73% | - |
| Sep 18, 2025 | 41.20 | 44.00 | 41.20 | 44.00 | 43.84 | 1.85% | - |
| Sep 17, 2025 | 40.80 | 43.20 | 40.80 | 43.20 | 43.04 | -0.46% | - |
| Sep 16, 2025 | 41.00 | 43.40 | 41.00 | 43.40 | 43.24 | -1.81% | - |
| Sep 15, 2025 | 41.60 | 44.20 | 41.60 | 44.20 | 44.04 | -0.90% | - |
| Sep 12, 2025 | 41.80 | 44.60 | 41.80 | 44.60 | 44.43 | 0.90% | - |
| Sep 11, 2025 | 42.00 | 44.20 | 42.00 | 44.20 | 44.04 | - | - |
| Sep 10, 2025 | 41.60 | 44.20 | 41.60 | 44.20 | 44.04 | -0.45% | - |
| Sep 9, 2025 | 42.20 | 44.40 | 42.20 | 44.40 | 44.23 | -0.89% | - |
| Sep 8, 2025 | 42.20 | 44.80 | 42.20 | 44.80 | 44.63 | -0.88% | - |
| Sep 5, 2025 | 42.80 | 45.20 | 42.80 | 45.20 | 45.03 | 1.35% | - |
| Sep 4, 2025 | 42.20 | 44.60 | 42.20 | 44.60 | 44.43 | -0.45% | - |
| Sep 3, 2025 | 42.20 | 44.80 | 42.20 | 44.80 | 44.63 | 1.36% | - |
| Sep 2, 2025 | 42.20 | 44.20 | 42.20 | 44.20 | 44.04 | 4.74% | - |
| Sep 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.04 | -6.64% | - |
| Aug 29, 2025 | 42.60 | 45.20 | 42.60 | 45.20 | 45.03 | - | - |
| Aug 28, 2025 | 42.40 | 45.20 | 42.40 | 45.20 | 45.03 | - | - |
| Aug 27, 2025 | 42.40 | 45.20 | 42.40 | 45.20 | 45.03 | 1.35% | - |
| Aug 26, 2025 | 42.00 | 44.60 | 42.00 | 44.60 | 44.43 | - | - |
| Aug 25, 2025 | 42.00 | 44.60 | 42.00 | 44.60 | 44.43 | 5.19% | - |
| Aug 22, 2025 | 40.00 | 42.40 | 39.80 | 42.40 | 42.24 | 0.95% | - |
| Aug 21, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 41.84 | -1.41% | - |
| Aug 20, 2025 | 40.40 | 42.60 | 40.40 | 42.60 | 42.44 | - | - |
| Aug 19, 2025 | 40.20 | 42.60 | 40.20 | 42.60 | 42.44 | 1.43% | - |
| Aug 18, 2025 | 39.60 | 42.00 | 39.60 | 42.00 | 41.84 | -1.87% | - |
| Aug 15, 2025 | 40.20 | 42.80 | 40.20 | 42.80 | 42.64 | 1.90% | - |
| Aug 14, 2025 | 40.20 | 42.00 | 40.20 | 42.00 | 41.84 | 2.44% | - |
| Aug 13, 2025 | 38.60 | 41.00 | 38.60 | 41.00 | 40.85 | 2.50% | - |
| Aug 12, 2025 | 37.60 | 40.00 | 37.40 | 40.00 | 39.85 | - | - |
| Aug 11, 2025 | 37.20 | 40.00 | 37.20 | 40.00 | 39.69 | 0.50% | - |
| Aug 8, 2025 | 37.20 | 39.80 | 37.20 | 39.80 | 39.49 | -0.50% | - |
| Aug 7, 2025 | 37.60 | 40.00 | 37.60 | 40.00 | 39.69 | -0.99% | - |
| Aug 6, 2025 | 38.40 | 40.40 | 38.40 | 40.40 | 40.08 | -0.98% | - |
| Aug 5, 2025 | 38.40 | 40.80 | 38.20 | 40.80 | 40.48 | 2.00% | - |
| Aug 4, 2025 | 37.80 | 40.00 | 37.80 | 40.00 | 39.69 | -0.50% | - |
| Aug 1, 2025 | 39.40 | 40.20 | 39.40 | 40.20 | 39.89 | -4.74% | - |
| Jul 31, 2025 | 39.80 | 42.20 | 39.80 | 42.20 | 41.87 | - | - |
| Jul 30, 2025 | 39.60 | 42.20 | 39.60 | 42.20 | 41.87 | 0.48% | - |
| Jul 29, 2025 | 39.60 | 42.00 | 39.40 | 42.00 | 41.67 | 1.94% | - |
| Jul 28, 2025 | 38.60 | 41.20 | 38.60 | 41.20 | 40.88 | 2.49% | - |
| Jul 25, 2025 | 37.80 | 40.20 | 37.80 | 40.20 | 39.89 | - | - |
| Jul 24, 2025 | 38.00 | 40.20 | 38.00 | 40.20 | 39.89 | -0.99% | - |
| Jul 23, 2025 | 38.40 | 40.60 | 38.40 | 40.60 | 40.28 | - | - |
| Jul 22, 2025 | 38.20 | 40.60 | 38.20 | 40.60 | 40.28 | -0.98% | - |
| Jul 21, 2025 | 38.60 | 41.00 | 38.60 | 41.00 | 40.68 | -0.49% | - |