FB Financial Corporation - FBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.32	53.64	53.64	54.84	53.37	218,100
September 04, 2025	53.63	54.14	54.14	54.16	53.42	197,500
September 03, 2025	53.42	53.35	53.35	53.82	52.84	180,814
September 02, 2025	52.94	53.3	53.3	53.41	52.66	234,095
August 29, 2025	54.14	53.68	53.68	54.51	53.62	288,700
August 28, 2025	54	53.92	53.92	54.29	53.7	431,708
August 27, 2025	53.24	53.68	53.68	54.07	53.24	204,100
August 26, 2025	52.81	53.52	53.52	53.81	52.81	318,943
August 25, 2025	53.61	52.92	52.92	53.61	52.9	406,900
August 22, 2025	50.26	53.33	53.33	53.58	50.26	651,400
August 21, 2025	50.16	50.18	50.18	50.66	50.02	381,507
August 20, 2025	51.27	50.47	50.47	51.34	49.92	335,200
August 19, 2025	50.71	51.07	51.07	51.73	50.71	390,215
August 18, 2025	50.28	50.86	50.86	51.02	50.26	346,800
August 15, 2025	51.22	50.35	50.35	51.22	50.28	542,922
August 14, 2025	50.61	51.04	51.04	51.31	50.38	485,400
August 13, 2025	49.25	51.08	51.08	51.11	49.07	588,500
August 12, 2025	47.48	48.97	48.97	49.09	47.47	414,611
August 11, 2025	47.29	47.26	47.07	47.47	47.04	306,700
August 08, 2025	47.54	47.17	47.17	47.58	46.95	271,227
August 07, 2025	48.01	47.05	47.05	48.11	46.99	807,642
August 06, 2025	48.3	47.57	47.57	48.44	47.57	278,345
August 05, 2025	48.06	48.36	48.36	48.41	47.35	302,626
August 04, 2025	47.47	48.02	48.02	48.32	47.44	380,914
August 01, 2025	47.87	47.47	47.47	48.14	47.23	599,523
July 31, 2025	49.22	48.76	48.76	49.5	48.64	416,293
July 30, 2025	49.74	49.53	49.53	50.44	49.33	505,742
July 29, 2025	50	49.58	49.58	50	49.14	398,200
July 28, 2025	49.17	49.51	49.51	49.6	48.88	353,400
July 25, 2025	48.04	49.17	49.17	49.33	47.7	593,327
July 24, 2025	48.12	48.09	48.09	48.96	48.09	395,708
July 23, 2025	49.2	48.54	48.54	49.2	48.1	310,900
July 22, 2025	48.43	48.98	48.98	49.2	48.04	526,035
July 21, 2025	48.85	48.54	48.54	49.02	48.26	319,700
July 18, 2025	49.51	48.79	48.79	49.92	48.66	428,706
July 17, 2025	48.05	49.26	49.26	49.36	48.05	697,100
July 16, 2025	47.26	48.14	48.14	48.6	47.07	636,533
July 15, 2025	47.73	46.96	46.96	48.46	45.58	1.77M
July 14, 2025	48.08	49.21	49.21	49.41	48.08	1.06M
July 11, 2025	47.91	48.22	48.22	48.39	47.18	527,800
July 10, 2025	47.15	47.39	47.39	47.82	46.91	307,501
July 09, 2025	47.43	47.16	47.16	47.43	46.58	566,114
July 08, 2025	47	47.05	47.05	47.55	46.76	371,205
July 07, 2025	47.17	46.82	46.82	47.87	46.58	293,800
July 03, 2025	47.39	47.53	47.53	47.95	46.99	223,700
July 02, 2025	46.72	46.99	46.99	47.3	46.11	505,785
July 01, 2025	45.1	46.72	46.72	47.49	45.1	1.17M
June 30, 2025	45.79	45.3	45.3	45.98	45.29	584,000
June 27, 2025	45.42	45.4	45.4	45.69	45.04	182,329
June 26, 2025	44.7	45.27	45.27	45.35	44.58	175,605
June 25, 2025	44.65	44.5	44.5	44.78	44.26	198,575
June 24, 2025	44.88	44.77	44.77	45.46	44.66	142,500
June 23, 2025	43.04	44.46	44.46	44.48	42.87	180,531
June 20, 2025	43.07	43.12	43.12	43.31	42.72	380,606
June 18, 2025	42.44	42.83	42.83	43.24	42.44	157,235
June 17, 2025	42.74	42.55	42.55	43.25	42.29	203,922
June 16, 2025	43.88	43.17	43.17	43.88	43.06	218,000
June 13, 2025	43.12	43.21	43.21	43.82	42.6	282,529
June 12, 2025	43.75	43.56	43.56	43.75	43.09	119,039
June 11, 2025	44.33	43.95	43.95	44.51	43.59	173,520

FB Financial Corporation (FBK) NYSE