FB Financial Corporation Common Stock (FBK)

Last Price52.51

Change+0.59 (1.15%)

NYSE· Last Trade: Jun 2nd, 10:25 AM EDT

Historical Prices For FB Financial Corporation Common Stock (FBK)

Date Range:

2026-03-02 - 2026-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
6/01/2026	52.75	52.75	51.50	51.91	384,746	51.91
5/29/2026	0.01	53.38	52.67	52.69	506,625	52.69
5/28/2026	52.94	53.12	52.21	53.06	170,714	53.06
5/27/2026	53.90	53.92	52.83	52.95	258,078	52.95
5/26/2026	52.75	54.05	52.75	53.49	354,292	53.49
5/22/2026	52.25	53.04	52.02	52.68	218,030	52.68
5/21/2026	52.21	52.71	51.90	52.59	325,706	52.59
5/20/2026	51.92	53.16	51.50	52.73	334,416	52.73
5/19/2026	51.88	52.20	51.39	51.61	179,525	51.61
5/18/2026	51.36	52.50	51.36	52.16	298,646	52.16
5/15/2026	51.70	51.71	50.80	51.30	409,008	51.30
5/14/2026	51.90	52.35	51.60	51.75	263,629	51.75
5/13/2026	51.81	52.32	51.17	51.35	302,898	51.35
5/12/2026	52.60	52.60	51.43	52.04	478,604	52.04
5/11/2026	54.29	54.37	52.59	52.76	286,027	52.55
5/08/2026	54.02	54.46	53.92	54.12	159,309	53.90
5/07/2026	54.61	55.00	53.81	54.01	177,452	53.80
5/06/2026	54.17	54.93	54.06	54.29	165,822	54.07
5/05/2026	53.93	54.46	53.35	53.98	146,270	53.77
5/04/2026	53.68	54.42	53.36	53.53	166,356	53.32
5/01/2026	54.07	54.70	53.50	54.17	239,020	53.95
4/30/2026	53.30	54.48	53.30	54.07	232,292	53.85
4/29/2026	54.47	54.73	53.48	53.71	203,714	53.50
4/28/2026	55.43	55.83	54.64	54.82	230,146	54.60
4/27/2026	53.58	54.44	53.58	54.31	161,966	54.09
4/24/2026	54.10	54.72	53.38	53.58	345,582	53.37
4/23/2026	53.61	54.27	53.12	54.26	215,126	54.04
4/22/2026	53.69	53.98	53.14	53.39	211,439	53.18
4/21/2026	54.34	54.88	53.44	53.66	255,628	53.45
4/20/2026	53.89	54.72	53.89	54.52	200,985	54.30
4/17/2026	53.92	54.89	53.52	54.00	627,685	53.79
4/16/2026	54.04	54.51	53.10	53.25	350,070	53.04
4/15/2026	54.48	54.49	52.83	54.21	352,001	53.99
4/14/2026	53.19	56.36	53.20	54.70	577,921	54.48
4/13/2026	54.82	56.01	54.15	55.99	506,213	55.77
4/10/2026	56.35	56.35	54.89	54.90	302,615	54.68
4/09/2026	55.57	56.77	55.57	56.44	430,365	56.22
4/08/2026	55.93	56.52	55.57	55.90	293,275	55.68
4/07/2026	53.89	54.39	53.58	54.30	230,669	54.08
4/06/2026	53.14	53.74	52.53	53.67	203,599	53.46
4/02/2026	52.80	53.52	52.27	53.41	390,815	53.20
4/01/2026	52.23	52.91	51.98	52.63	433,955	52.42
3/31/2026	52.23	52.60	51.12	51.94	362,345	51.73
3/30/2026	51.75	52.12	51.14	51.53	270,458	51.32
3/27/2026	51.65	52.03	51.01	51.21	389,203	51.01
3/26/2026	51.46	52.13	51.46	51.97	244,112	51.76
3/25/2026	52.88	53.00	51.86	51.89	337,208	51.68
3/24/2026	51.12	52.74	51.12	52.19	261,758	51.98
3/23/2026	52.52	53.04	51.61	51.70	356,783	51.49
3/20/2026	51.29	51.50	50.75	50.92	883,503	50.72
3/19/2026	50.88	51.66	50.20	51.12	301,530	50.92
3/18/2026	51.55	51.99	50.76	51.04	566,356	50.84
3/17/2026	52.02	52.50	51.18	51.57	224,178	51.36
3/16/2026	51.90	52.17	51.52	51.52	329,112	51.31
3/13/2026	51.53	51.95	50.23	51.17	206,047	50.97
3/12/2026	50.45	51.51	50.13	51.13	267,564	50.93
3/11/2026	51.07	51.81	50.73	51.71	327,279	51.50
3/10/2026	50.87	52.74	50.74	51.52	296,913	51.31
3/09/2026	50.25	51.48	49.24	51.28	519,293	51.08
3/06/2026	51.46	51.70	50.38	51.48	434,666	51.28
3/05/2026	53.45	53.66	52.51	53.09	206,584	52.88
3/04/2026	54.34	54.59	53.73	54.14	252,920	53.92
3/03/2026	53.55	54.57	52.64	54.10	249,092	53.88
3/02/2026	53.11	55.38	52.87	54.82	269,856	54.60