FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.45	53.67	52.51	53.09	53.09	-1.94%	206,484
Mar 4, 2026	54.34	54.59	53.73	54.14	54.14	0.07%	250,718
Mar 3, 2026	53.55	54.57	52.64	54.10	54.10	-1.31%	249,009
Mar 2, 2026	53.11	55.38	52.87	54.82	54.82	0.24%	269,855
Feb 27, 2026	56.53	56.62	54.34	54.69	54.69	-5.66%	337,835
Feb 26, 2026	58.06	59.00	57.22	57.97	57.97	-0.36%	209,210
Feb 25, 2026	56.93	58.22	56.36	58.18	58.18	3.01%	207,478
Feb 24, 2026	56.35	57.19	55.75	56.48	56.48	-0.07%	223,385
Feb 23, 2026	59.28	59.28	56.02	56.52	56.52	-4.33%	270,835
Feb 20, 2026	58.46	59.43	57.63	59.08	59.08	1.03%	185,332
Feb 19, 2026	58.15	58.51	57.74	58.48	58.48	-0.12%	253,804
Feb 18, 2026	58.98	60.00	58.16	58.55	58.55	-0.63%	257,247
Feb 17, 2026	59.20	60.00	58.20	58.92	58.92	-0.14%	305,867
Feb 13, 2026	59.23	59.42	58.51	59.00	59.00	-0.39%	224,415
Feb 12, 2026	60.44	60.53	58.49	59.23	59.23	-0.65%	180,731
Feb 11, 2026	60.50	61.50	59.30	59.62	59.62	-1.06%	197,409
Feb 10, 2026	61.02	61.37	59.81	60.26	60.26	-1.71%	168,118
Feb 9, 2026	61.14	62.11	61.03	61.31	61.10	-0.49%	195,139
Feb 6, 2026	61.49	62.34	61.02	61.61	61.40	1.18%	319,563
Feb 5, 2026	60.93	61.77	60.30	60.89	60.68	-0.07%	326,207
Feb 4, 2026	60.92	61.50	60.64	60.93	60.72	1.53%	216,406
Feb 3, 2026	58.41	60.08	58.41	60.01	59.80	2.13%	242,207
Feb 2, 2026	57.89	59.19	57.04	58.76	58.56	2.14%	205,771
Jan 30, 2026	57.74	58.42	56.78	57.53	57.33	-1.13%	357,369
Jan 29, 2026	57.31	58.43	57.14	58.19	57.99	1.94%	307,910
Jan 28, 2026	57.27	58.06	56.84	57.08	56.88	-0.16%	309,872
Jan 27, 2026	58.01	58.38	57.16	57.17	56.97	-1.43%	199,103
Jan 26, 2026	56.90	58.28	56.86	58.00	57.80	1.93%	342,618
Jan 23, 2026	59.96	60.14	56.85	56.90	56.71	-6.34%	553,730
Jan 22, 2026	60.89	62.24	59.50	60.75	60.54	-1.41%	517,436
Jan 21, 2026	58.79	62.37	58.79	61.62	61.41	5.30%	497,412
Jan 20, 2026	58.64	59.88	58.50	58.52	58.32	-1.88%	171,598
Jan 16, 2026	60.37	60.80	59.50	59.64	59.44	-1.62%	314,458
Jan 15, 2026	59.12	60.73	59.12	60.62	60.41	2.50%	376,185
Jan 14, 2026	57.61	59.60	56.94	59.14	58.94	2.60%	348,050
Jan 13, 2026	58.30	58.39	57.43	57.64	57.44	-1.32%	139,300
Jan 12, 2026	57.46	58.69	57.05	58.41	58.21	0.57%	358,294
Jan 9, 2026	59.20	59.44	57.80	58.08	57.88	-1.39%	161,971
Jan 8, 2026	56.52	58.95	56.52	58.90	58.70	3.48%	193,336
Jan 7, 2026	57.47	57.51	56.31	56.92	56.73	-0.70%	198,373
Jan 6, 2026	56.46	57.39	56.31	57.32	57.12	0.97%	224,702
Jan 5, 2026	55.85	57.57	55.85	56.77	56.58	1.16%	266,720
Jan 2, 2026	55.74	56.24	54.95	56.12	55.93	0.57%	234,116
Dec 31, 2025	56.51	56.51	55.60	55.80	55.61	-0.87%	351,658
Dec 30, 2025	56.72	56.84	56.29	56.29	56.10	-0.97%	234,656
Dec 29, 2025	56.96	57.20	56.34	56.84	56.65	0.05%	231,645
Dec 26, 2025	56.72	57.20	56.71	56.81	56.62	-0.40%	197,101
Dec 24, 2025	56.80	57.38	56.07	57.04	56.84	0.65%	104,250
Dec 23, 2025	57.00	57.62	56.48	56.67	56.48	-0.53%	216,042
Dec 22, 2025	56.84	57.70	56.40	56.97	56.77	0.33%	268,982
Dec 19, 2025	56.94	57.32	55.66	56.78	56.59	-0.51%	1,123,601
Dec 18, 2025	57.96	57.96	56.89	57.07	56.87	-0.42%	545,384
Dec 17, 2025	57.85	58.79	55.71	57.31	57.11	-1.34%	615,648
Dec 16, 2025	59.00	59.00	57.33	58.09	57.89	-1.26%	445,999
Dec 15, 2025	59.25	59.88	58.77	58.83	58.63	-0.32%	391,122
Dec 12, 2025	58.97	59.08	58.30	59.02	58.82	0.34%	361,638
Dec 11, 2025	58.61	59.36	58.57	58.82	58.62	0.29%	240,830
Dec 10, 2025	57.52	59.36	57.30	58.65	58.45	2.43%	399,403
Dec 9, 2025	56.82	57.93	56.71	57.26	57.06	0.69%	237,302
Dec 8, 2025	56.88	57.49	56.53	56.87	56.68	-0.04%	347,865
Dec 5, 2025	56.93	57.54	56.75	56.89	56.70	-0.63%	320,584
Dec 4, 2025	57.11	58.00	56.97	57.25	57.05	-0.69%	278,304
Dec 3, 2025	56.14	57.66	56.14	57.65	57.45	2.60%	328,794
Dec 2, 2025	56.32	56.43	55.81	56.19	56.00	0.27%	263,646
Dec 1, 2025	55.16	56.64	55.16	56.04	55.85	0.32%	287,380
Nov 28, 2025	56.00	56.25	55.62	55.86	55.67	-0.21%	107,701
Nov 26, 2025	56.08	56.92	55.90	55.98	55.79	-0.71%	429,737
Nov 25, 2025	55.09	56.82	55.08	56.38	56.19	3.18%	297,547
Nov 24, 2025	54.33	54.89	52.91	54.64	54.45	0.46%	295,742
Nov 21, 2025	52.85	54.74	52.77	54.39	54.20	3.54%	356,785
Nov 20, 2025	53.55	54.65	52.53	52.53	52.35	-0.96%	394,536
Nov 19, 2025	52.91	53.60	52.77	53.04	52.86	0.28%	187,020
Nov 18, 2025	52.51	53.52	52.09	52.89	52.71	1.50%	245,993
Nov 17, 2025	54.37	54.72	52.04	52.11	51.93	-4.26%	272,374
Nov 14, 2025	54.59	54.75	53.98	54.43	54.24	-0.31%	417,564
Nov 13, 2025	55.09	55.53	54.35	54.60	54.41	-1.03%	203,391
Nov 12, 2025	55.57	56.32	55.14	55.17	54.98	-0.50%	292,877
Nov 11, 2025	54.99	55.50	54.87	55.45	55.26	0.60%	222,507
Nov 10, 2025	55.06	55.53	54.90	55.12	54.93	0.11%	282,805
Nov 7, 2025	54.25	55.18	53.98	55.06	54.68	1.57%	300,977
Nov 6, 2025	54.16	54.58	53.73	54.21	53.84	0.20%	221,363
Nov 5, 2025	54.01	54.99	53.69	54.10	53.73	0.65%	242,097
Nov 4, 2025	53.85	54.27	53.56	53.75	53.38	-0.76%	303,178
Nov 3, 2025	54.13	54.44	53.15	54.16	53.79	0.28%	264,943
Oct 31, 2025	54.17	54.58	53.46	54.01	53.64	-1.26%	291,317
Oct 30, 2025	53.54	55.07	53.54	54.70	54.32	1.62%	338,587
Oct 29, 2025	54.93	55.86	53.59	53.83	53.46	-2.75%	319,257
Oct 28, 2025	55.42	55.89	54.94	55.35	54.97	-0.49%	187,849
Oct 27, 2025	55.84	56.27	55.55	55.62	55.24	-0.23%	278,968
Oct 24, 2025	55.07	56.15	55.06	55.75	55.37	2.14%	207,096
Oct 23, 2025	54.64	54.89	53.79	54.58	54.21	0.11%	267,476
Oct 22, 2025	54.27	55.63	54.10	54.52	54.15	0.48%	385,287
Oct 21, 2025	53.54	54.33	53.08	54.26	53.89	1.65%	354,094
Oct 20, 2025	52.47	53.68	52.35	53.38	53.01	2.44%	305,850
Oct 17, 2025	52.78	53.21	51.70	52.11	51.75	0.12%	458,919
Oct 16, 2025	56.62	56.80	51.90	52.05	51.69	-8.46%	721,040
Oct 15, 2025	58.69	58.83	55.85	56.86	56.47	-2.97%	942,381
Oct 14, 2025	57.92	59.17	55.71	58.60	58.20	4.07%	917,462
Oct 13, 2025	56.49	56.99	56.00	56.31	55.92	0.75%	544,128
Oct 10, 2025	58.48	58.91	55.86	55.89	55.51	-3.85%	577,961