FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	46.50	46.60	46.06	46.41	46.41	0.19%	149,617
May 12, 2025	47.19	47.60	46.30	46.32	46.13	2.41%	270,517
May 9, 2025	45.45	45.49	44.93	45.23	45.05	-0.48%	163,088
May 8, 2025	44.48	45.78	44.44	45.45	45.27	3.51%	276,476
May 7, 2025	44.58	44.82	43.81	43.91	43.73	-0.52%	405,675
May 6, 2025	43.97	44.62	43.73	44.14	43.96	-1.08%	307,446
May 5, 2025	43.95	45.08	43.95	44.62	44.44	-0.16%	159,601
May 2, 2025	43.91	44.91	43.57	44.69	44.51	3.23%	174,451
May 1, 2025	42.71	43.61	42.21	43.29	43.11	1.72%	287,890
Apr 30, 2025	42.20	42.75	41.74	42.56	42.39	-1.16%	395,479
Apr 29, 2025	42.48	43.07	42.21	43.06	42.88	1.17%	283,749
Apr 28, 2025	42.16	42.62	41.90	42.56	42.39	0.81%	185,897
Apr 25, 2025	42.00	42.28	41.66	42.22	42.05	-0.19%	261,019
Apr 24, 2025	41.95	42.58	41.76	42.30	42.13	0.91%	325,837
Apr 23, 2025	42.26	43.37	41.70	41.92	41.75	1.77%	279,094
Apr 22, 2025	40.40	41.30	40.18	41.19	41.02	3.00%	306,446
Apr 21, 2025	40.10	40.23	39.72	39.99	39.83	-1.53%	251,294
Apr 17, 2025	40.82	41.09	40.42	40.61	40.44	0.32%	289,586
Apr 16, 2025	40.10	40.85	39.75	40.48	40.32	0.35%	349,982
Apr 15, 2025	39.47	41.39	39.47	40.34	40.18	-1.97%	430,367
Apr 14, 2025	41.27	41.39	40.30	41.15	40.98	1.45%	379,854
Apr 11, 2025	40.17	40.87	39.57	40.56	40.40	-0.56%	263,162
Apr 10, 2025	41.91	42.24	39.91	40.79	40.62	-5.43%	297,962
Apr 9, 2025	39.20	43.90	39.15	43.13	42.95	8.01%	392,754
Apr 8, 2025	42.16	42.38	39.35	39.93	39.77	-1.67%	445,031
Apr 7, 2025	39.51	42.99	39.20	40.61	40.44	-0.37%	337,259
Apr 4, 2025	40.21	40.85	38.83	40.76	40.59	-2.70%	411,317
Apr 3, 2025	44.99	45.17	41.76	41.89	41.72	-10.82%	479,744
Apr 2, 2025	45.93	46.98	45.51	46.97	46.78	1.80%	401,107
Apr 1, 2025	46.47	46.58	45.61	46.14	45.95	-0.47%	331,753
Mar 31, 2025	45.16	46.45	44.83	46.36	46.17	-1.47%	399,457
Mar 28, 2025	48.08	48.19	46.74	47.05	46.86	-1.86%	116,169
Mar 27, 2025	48.18	48.25	47.59	47.94	47.75	-0.21%	132,115
Mar 26, 2025	48.21	48.77	47.85	48.04	47.84	-0.04%	129,891
Mar 25, 2025	48.22	48.70	47.90	48.06	47.86	-0.89%	135,146
Mar 24, 2025	48.23	48.72	47.89	48.49	48.29	2.69%	161,059
Mar 21, 2025	46.61	47.50	46.38	47.22	47.03	0.51%	551,692
Mar 20, 2025	46.61	47.67	46.61	46.98	46.79	-0.97%	136,458
Mar 19, 2025	46.91	47.86	46.80	47.44	47.25	1.74%	146,778
Mar 18, 2025	46.42	46.89	46.37	46.63	46.44	-0.28%	160,788
Mar 17, 2025	46.04	47.00	46.04	46.76	46.57	0.75%	152,616
Mar 14, 2025	46.10	46.66	45.80	46.41	46.22	2.16%	107,051
Mar 13, 2025	46.21	46.28	45.23	45.43	45.25	-1.15%	136,569
Mar 12, 2025	45.36	46.35	44.91	45.96	45.77	2.00%	184,351
Mar 11, 2025	45.26	46.05	44.94	45.06	44.88	0.99%	187,210
Mar 10, 2025	45.93	46.26	44.27	44.62	44.44	-4.82%	182,832
Mar 7, 2025	47.41	47.41	46.22	46.88	46.69	-0.99%	106,749
Mar 6, 2025	47.30	47.46	46.28	47.35	47.16	-0.92%	115,347
Mar 5, 2025	48.50	48.69	47.21	47.79	47.60	-1.16%	148,366
Mar 4, 2025	49.83	49.83	48.00	48.35	48.15	-4.22%	192,982