FB Financial Corporation Common Stock (FBK)

Last Price54.69

Change-3.28 (-5.66%)

NYSE · Last Trade: Mar 1st, 1:51 AM EST

Historical Prices For FB Financial Corporation Common Stock (FBK)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	56.53	56.62	54.34	54.69	337,835	54.69
2/26/2026	58.06	59.00	57.22	57.97	218,587	57.97
2/25/2026	56.93	58.22	56.36	58.18	207,482	58.18
2/24/2026	56.35	57.19	55.75	56.48	269,528	56.48
2/23/2026	59.28	59.28	56.02	56.52	271,009	56.52
2/20/2026	58.46	59.43	57.63	59.08	185,332	59.08
2/19/2026	58.15	58.51	57.74	58.48	253,804	58.48
2/18/2026	58.98	60.00	58.16	58.55	257,247	58.55
2/17/2026	59.20	60.00	58.20	58.92	305,877	58.92
2/13/2026	59.23	59.42	58.51	59.00	224,415	59.00
2/12/2026	60.44	60.53	58.49	59.23	180,731	59.23
2/11/2026	60.50	61.50	59.30	59.62	197,409	59.62
2/10/2026	61.02	61.37	59.80	60.26	168,118	60.26
2/09/2026	61.14	62.11	61.03	61.31	195,224	61.10
2/06/2026	61.49	62.34	61.02	61.61	319,563	61.40
2/05/2026	60.93	61.77	60.29	60.89	326,207	60.68
2/04/2026	60.92	61.50	60.63	60.93	216,406	60.72
2/03/2026	58.41	60.08	58.41	60.01	242,207	59.80
2/02/2026	57.89	59.19	57.03	58.76	205,758	58.56
1/30/2026	57.74	58.42	56.78	57.53	357,369	57.33
1/29/2026	57.31	58.43	57.14	58.19	307,910	57.99
1/28/2026	57.27	58.05	56.84	57.08	309,872	56.88
1/27/2026	58.01	58.38	57.16	57.17	199,102	56.97
1/26/2026	56.90	58.28	56.86	58.00	342,618	57.80
1/23/2026	59.96	60.14	56.85	56.90	553,730	56.71
1/22/2026	60.89	62.23	59.50	60.75	516,199	60.54
1/21/2026	58.79	62.37	58.79	61.62	495,408	61.41
1/20/2026	58.64	59.88	58.50	58.52	171,488	58.32
1/16/2026	60.37	60.80	59.50	59.64	314,458	59.44
1/15/2026	59.12	60.73	59.12	60.62	376,185	60.41
1/14/2026	57.61	59.60	56.94	59.14	348,050	58.94
1/13/2026	58.30	58.38	57.43	57.64	139,298	57.44
1/12/2026	57.46	58.69	57.05	58.41	358,294	58.21
1/09/2026	59.20	59.44	57.80	58.08	161,971	57.88
1/08/2026	56.52	58.95	56.52	58.90	193,336	58.70
1/07/2026	57.47	57.51	56.30	56.92	198,373	56.73
1/06/2026	56.46	57.39	56.31	57.32	224,702	57.12
1/05/2026	55.85	57.57	55.85	56.77	266,720	56.58
1/02/2026	55.74	56.24	54.95	56.12	234,116	55.93
12/31/2025	56.51	56.51	55.60	55.80	351,658	55.61
12/30/2025	56.72	56.84	56.29	56.29	234,556	56.10
12/29/2025	56.96	57.20	56.34	56.84	231,645	56.65
12/26/2025	56.72	57.20	56.71	56.81	197,101	56.62
12/24/2025	56.80	57.38	56.07	57.04	104,250	56.84
12/23/2025	57.00	57.62	56.48	56.67	216,042	56.48
12/22/2025	56.84	57.70	56.40	56.97	268,982	56.77
12/19/2025	56.94	57.31	55.66	56.78	1,123,601	56.59
12/18/2025	57.96	57.96	56.88	57.07	535,166	56.87
12/17/2025	57.85	58.79	55.71	57.31	619,327	57.11
12/16/2025	59.00	59.00	57.33	58.09	445,999	57.89
12/15/2025	59.25	59.88	58.77	58.83	391,122	58.63
12/12/2025	58.97	59.08	58.30	59.02	361,638	58.82
12/11/2025	58.61	59.36	58.57	58.82	240,830	58.62
12/10/2025	57.52	59.36	57.30	58.65	399,403	58.45
12/09/2025	56.82	57.92	56.71	57.26	237,302	57.06
12/08/2025	56.88	57.49	56.52	56.87	347,865	56.68
12/05/2025	56.93	57.54	56.75	56.89	320,584	56.70
12/04/2025	57.11	58.00	56.97	57.25	278,304	57.05
12/03/2025	56.14	57.66	56.14	57.65	328,794	57.45
12/02/2025	56.32	56.43	55.81	56.19	263,646	56.00
12/01/2025	55.16	56.63	55.16	56.04	287,380	55.85