FB Financial Corporation - FBK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.46	59.08	59.08	59.43	57.63	185,332
February 19, 2026	58.15	58.48	58.48	58.51	57.74	253,804
February 18, 2026	58.98	58.56	58.56	59.92	58.16	212,982
February 17, 2026	59.2	58.92	58.92	60	58.2	305,900
February 13, 2026	59.23	59	59	59.42	58.51	224,415
February 12, 2026	60.44	59.23	59.23	60.53	58.49	180,731
February 11, 2026	60.5	59.62	59.62	61.5	59.3	197,409
February 10, 2026	61.02	60.26	60.26	61.37	59.81	168,118
February 09, 2026	61.14	61.31	61.1	62.11	61.03	195,224
February 06, 2026	61.49	61.61	61.61	62.34	61.02	226,643
February 05, 2026	60.93	60.89	60.91	61.77	60.29	230,909
February 04, 2026	60.92	60.93	60.93	61.44	60.64	173,876
February 03, 2026	58.41	60.01	60.01	60.08	58.41	242,207
February 02, 2026	57.89	58.76	58.76	59.19	57.04	205,800
January 30, 2026	57.74	57.53	57.53	58.42	56.78	357,369
January 29, 2026	57.31	58.19	58.19	58.43	57.14	307,910
January 28, 2026	57.27	57.08	57.08	58.06	56.84	309,900
January 27, 2026	58.01	57.17	57.17	58.38	57.16	199,103
January 26, 2026	56.9	58	58	58.28	56.86	342,618
January 23, 2026	59.96	56.9	56.9	60.14	56.85	553,730
January 22, 2026	60.89	60.75	60.75	62.24	59.5	512,956
January 21, 2026	58.79	61.62	61.62	62.37	58.79	497,412
January 20, 2026	58.64	58.52	58.52	59.88	58.5	155,140
January 16, 2026	60.37	59.64	59.64	60.8	59.5	314,500
January 15, 2026	59.12	60.62	60.62	60.73	59.12	376,200
January 14, 2026	57.61	59.14	59.14	59.6	56.94	348,100
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

FB Financial Corporation (FBK) NYSE