FB Financial CorporationFBKNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $57.41 | $58.65 | $57.05 | $58.41 | 304,648 |
| 1/9/2026 | $59.20 | $59.44 | $57.80 | $58.08 | 162,000 |
| 1/8/2026 | $56.52 | $58.95 | $56.52 | $58.90 | 193,336 |
| 1/7/2026 | $57.47 | $57.51 | $56.31 | $56.92 | 198,400 |
| 1/6/2026 | $56.46 | $57.39 | $56.31 | $57.32 | 224,702 |
| 1/5/2026 | $55.85 | $57.57 | $55.85 | $56.77 | 266,720 |
| 1/2/2026 | $55.74 | $56.24 | $54.95 | $56.12 | 234,116 |
| 12/31/2025 | $56.51 | $56.51 | $55.60 | $55.80 | 351,700 |
| 12/30/2025 | $56.72 | $56.84 | $56.29 | $56.29 | 234,656 |
| 12/29/2025 | $56.96 | $57.20 | $56.34 | $56.84 | 231,645 |
| 12/26/2025 | $56.72 | $57.20 | $56.71 | $56.81 | 197,101 |
| 12/24/2025 | $56.80 | $57.38 | $56.07 | $57.04 | 104,300 |
| 12/23/2025 | $57.00 | $57.62 | $56.48 | $56.67 | 216,042 |
| 12/22/2025 | $56.84 | $57.70 | $56.40 | $56.97 | 269,000 |
| 12/19/2025 | $56.94 | $57.32 | $55.66 | $56.78 | 1.12M |
| 12/18/2025 | $57.96 | $57.96 | $56.89 | $57.07 | 545,400 |
| 12/17/2025 | $57.85 | $58.79 | $55.71 | $57.31 | 615,648 |
| 12/16/2025 | $59.00 | $59.00 | $57.33 | $58.09 | 446,000 |
| 12/15/2025 | $59.25 | $59.88 | $58.77 | $58.83 | 391,122 |
| 12/12/2025 | $58.97 | $59.08 | $58.30 | $59.02 | 361,638 |
| 12/11/2025 | $58.61 | $59.36 | $58.57 | $58.82 | 240,830 |
| 12/10/2025 | $57.52 | $59.36 | $57.30 | $58.65 | 399,403 |
| 12/9/2025 | $56.82 | $57.93 | $56.71 | $57.26 | 237,302 |
| 12/8/2025 | $56.88 | $57.49 | $56.53 | $56.87 | 347,900 |
| 12/5/2025 | $56.93 | $57.54 | $56.75 | $56.89 | 320,600 |
| 12/4/2025 | $57.11 | $58.00 | $56.97 | $57.25 | 278,304 |
| 12/3/2025 | $56.14 | $57.66 | $56.14 | $57.65 | 328,800 |
| 12/2/2025 | $56.32 | $56.43 | $55.81 | $56.19 | 263,646 |
| 12/1/2025 | $55.16 | $56.64 | $55.16 | $56.04 | 287,400 |
| 11/28/2025 | $56.00 | $56.25 | $55.62 | $55.86 | 107,701 |
| 11/26/2025 | $56.08 | $56.92 | $55.90 | $55.98 | 429,737 |
| 11/25/2025 | $55.09 | $56.82 | $55.08 | $56.38 | 297,547 |
| 11/24/2025 | $54.33 | $54.89 | $52.91 | $54.64 | 295,742 |
| 11/21/2025 | $52.85 | $54.74 | $52.77 | $54.39 | 356,800 |
| 11/20/2025 | $53.55 | $54.65 | $52.53 | $52.53 | 394,536 |
| 11/19/2025 | $52.91 | $53.60 | $52.77 | $53.04 | 187,020 |
| 11/18/2025 | $52.51 | $53.52 | $52.09 | $52.89 | 246,000 |
| 11/17/2025 | $54.37 | $54.72 | $52.04 | $52.11 | 272,400 |
| 11/14/2025 | $54.59 | $54.75 | $53.98 | $54.43 | 417,600 |
| 11/13/2025 | $55.09 | $55.53 | $54.35 | $54.60 | 203,400 |
| 11/12/2025 | $55.57 | $56.32 | $55.14 | $55.17 | 292,900 |
| 11/11/2025 | $54.99 | $55.50 | $54.87 | $55.45 | 222,507 |
| 11/10/2025 | $55.06 | $55.53 | $54.90 | $55.12 | 282,805 |
| 11/7/2025 | $54.25 | $55.18 | $53.98 | $55.06 | 301,000 |
| 11/6/2025 | $54.16 | $54.58 | $53.73 | $54.21 | 221,363 |
| 11/5/2025 | $54.01 | $54.99 | $53.69 | $54.10 | 242,100 |
| 11/4/2025 | $53.85 | $54.27 | $53.56 | $53.75 | 303,200 |
| 11/3/2025 | $54.13 | $54.44 | $53.15 | $54.16 | 264,943 |
| 10/31/2025 | $54.17 | $54.58 | $53.46 | $54.01 | 291,317 |
| 10/30/2025 | $53.54 | $55.07 | $53.54 | $54.70 | 338,587 |
| 10/29/2025 | $54.93 | $55.86 | $53.59 | $53.83 | 319,300 |
| 10/28/2025 | $55.42 | $55.89 | $54.94 | $55.35 | 187,849 |
| 10/27/2025 | $55.84 | $56.27 | $55.55 | $55.62 | 279,000 |
| 10/24/2025 | $55.07 | $56.15 | $55.06 | $55.75 | 207,100 |
| 10/23/2025 | $54.64 | $54.89 | $53.79 | $54.58 | 267,500 |
| 10/22/2025 | $54.27 | $55.63 | $54.10 | $54.52 | 385,300 |
| 10/21/2025 | $53.54 | $54.33 | $53.08 | $54.26 | 354,100 |
| 10/20/2025 | $52.47 | $53.68 | $52.35 | $53.38 | 305,900 |
| 10/17/2025 | $52.78 | $53.21 | $51.70 | $52.11 | 458,919 |
| 10/16/2025 | $56.62 | $56.80 | $51.90 | $52.05 | 721,040 |
| 10/15/2025 | $58.69 | $58.83 | $55.85 | $56.86 | 942,381 |