FB Financial Corporation - FBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	56.14	57.65	57.65	57.66	56.14	328,800
December 02, 2025	56.32	56.19	56.19	56.43	55.81	263,646
December 01, 2025	55.16	56.04	56.04	56.64	55.16	287,400
November 28, 2025	56	55.86	55.86	56.25	55.62	107,701
November 26, 2025	56.08	56.42	56.42	56.91	55.9	156,924
November 25, 2025	55.09	56.38	56.38	56.82	55.08	297,547
November 24, 2025	54.33	54.64	54.64	54.89	52.91	295,742
November 21, 2025	52.85	54.39	54.39	54.74	52.77	356,800
November 20, 2025	53.55	52.53	52.53	54.65	52.53	386,128
November 19, 2025	52.91	53.04	53.04	53.6	52.77	187,020
November 18, 2025	52.51	52.89	52.89	53.52	52.09	246,000
November 17, 2025	54.37	52.11	52.11	54.72	52.04	272,400
November 14, 2025	54.59	54.43	54.43	54.66	54.04	313,172
November 13, 2025	55.09	54.6	54.6	55.53	54.35	203,400
November 12, 2025	55.57	55.17	55.17	56.32	55.13	292,900
November 11, 2025	54.99	55.45	55.45	55.5	54.87	222,500
November 10, 2025	55.06	55.12	55.12	55.53	54.9	282,805
November 07, 2025	54.25	55.06	55.06	55.18	53.98	301,000
November 06, 2025	54.16	54.21	54.21	54.58	53.73	221,363
November 05, 2025	54.01	54.1	54.1	54.99	53.69	242,100
November 04, 2025	53.85	53.75	53.75	54.26	53.56	303,200
November 03, 2025	54.13	54.16	54.16	54.44	53.15	264,943
October 31, 2025	54.17	54.01	54.01	54.58	53.46	291,317
October 30, 2025	53.54	54.7	54.7	55.07	53.54	338,587
October 29, 2025	54.93	53.83	53.83	55.86	53.59	319,300
October 28, 2025	55.42	55.35	55.35	55.89	54.94	187,849
October 27, 2025	55.84	55.62	55.62	56.27	55.55	279,000
October 24, 2025	55.07	55.75	55.75	56.15	55.06	207,100
October 23, 2025	54.64	54.58	54.58	54.89	53.79	267,500
October 22, 2025	54.27	54.52	54.52	55.63	54.1	385,300
October 21, 2025	53.54	54.26	54.26	54.33	53.08	354,100
October 20, 2025	52.47	53.38	53.38	53.68	52.35	305,900
October 17, 2025	52.49	52.11	52.11	53.21	51.7	458,919
October 16, 2025	56.62	52.05	52.05	56.8	51.9	721,040
October 15, 2025	58.69	56.86	56.86	58.83	55.85	942,381
October 14, 2025	57.92	58.6	58.6	59.17	55.71	917,462
October 13, 2025	56.49	56.31	56.31	56.99	56	544,128
October 10, 2025	58.48	55.89	55.89	58.91	55.86	578,000
October 09, 2025	59.11	58.13	58.13	59.25	58.13	502,614
October 08, 2025	59.26	59.21	59.21	59.61	58.65	487,605
October 07, 2025	59.23	58.86	58.86	59.62	58.7	448,800
October 06, 2025	58.57	59.24	59.24	60.52	58.57	805,536
October 03, 2025	56.88	58.19	58.19	58.59	56.88	570,300
October 02, 2025	55.91	56.81	56.82	56.9	55.76	310,390
October 01, 2025	55.17	56	56	56.26	54.9	621,565
September 30, 2025	55.65	55.74	55.74	56.11	55.03	421,870
September 29, 2025	56.01	55.59	55.59	56.02	55.25	482,422
September 26, 2025	55.19	56	56	56.08	54.92	495,548
September 25, 2025	54.42	54.9	54.9	55.2	54.18	312,009
September 24, 2025	54.8	54.72	54.72	55.18	54.54	349,753
September 23, 2025	54.03	54.59	54.59	54.91	53.98	344,064
September 22, 2025	53.5	53.79	53.79	54.04	53.25	346,024
September 19, 2025	54.29	53.82	53.82	54.29	53.04	1.42M
September 18, 2025	53.14	54.33	54.33	54.46	53.07	199,878
September 17, 2025	52.51	52.81	52.81	54.31	52.44	392,335
September 16, 2025	53.34	52.42	52.42	53.34	51.62	257,976
September 15, 2025	53.35	52.52	52.52	53.5	52.43	192,900
September 12, 2025	53.1	53.03	53.03	53.38	52.71	182,700
September 11, 2025	53.19	53.24	53.24	53.5	52.51	227,000
September 10, 2025	53.1	53.17	53.17	53.62	52.78	175,718

FB Financial Corporation (FBK) NYSE