FB Financial Corporation - FBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	58.3	57.64	57.64	58.39	57.43	139,300
January 12, 2026	57.46	58.41	58.41	58.69	57.05	358,300
January 09, 2026	59.2	58.08	58.08	59.44	57.8	162,000
January 08, 2026	56.52	58.9	58.9	58.95	56.52	193,336
January 07, 2026	57.47	56.92	56.92	57.51	56.31	198,400
January 06, 2026	56.46	57.32	57.32	57.39	56.31	224,702
January 05, 2026	55.85	56.77	56.77	57.57	55.85	266,720
January 02, 2026	55.74	56.12	56.12	56.24	54.95	234,116
December 31, 2025	56.51	55.8	55.8	56.51	55.6	351,350
December 30, 2025	56.72	56.29	56.29	56.84	56.29	234,656
December 29, 2025	56.96	56.84	56.84	57.2	56.34	231,645
December 26, 2025	56.72	56.81	56.81	57.2	56.71	197,101
December 24, 2025	56.8	57.04	57.04	57.38	56.07	104,300
December 23, 2025	57	56.67	56.67	57.62	56.48	214,993
December 22, 2025	56.84	56.97	56.97	57.7	56.4	269,000
December 19, 2025	56.94	56.78	56.78	57.32	55.66	1.12M
December 18, 2025	57.96	57.07	57.07	57.96	56.89	545,384
December 17, 2025	57.85	57.31	57.31	58.79	55.71	615,648
December 16, 2025	58.37	58.09	58.09	58.9	57.76	319,325
December 15, 2025	59.25	58.83	58.83	59.88	58.77	391,122
December 12, 2025	58.97	59.02	59.02	59.08	58.3	361,638
December 11, 2025	58.61	58.82	58.82	59.36	58.57	240,830
December 10, 2025	57.52	58.65	58.65	59.36	57.3	399,403
December 09, 2025	56.82	57.26	57.26	57.93	56.71	237,302
December 08, 2025	56.88	56.87	56.87	57.49	56.53	347,900
December 05, 2025	56.93	56.89	56.89	57.54	56.75	320,600
December 04, 2025	57.11	57.25	57.25	58	56.97	278,304
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

FB Financial Corporation (FBK) NYSE