FB Financial Corporation Common Stock (FBK)

Historical Prices For FB Financial Corporation Common Stock (FBK)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	42.81	42.98	42.31	42.79	172,496	42.79
6/04/2025	43.60	43.70	42.83	42.89	125,119	42.89
6/03/2025	42.89	43.78	42.82	43.68	178,847	43.68
6/02/2025	43.32	43.32	42.70	43.07	142,271	43.07
5/30/2025	43.80	43.81	43.35	43.65	231,037	43.65
5/29/2025	43.55	43.96	43.19	43.96	130,401	43.96
5/28/2025	44.36	44.56	43.40	43.45	136,857	43.45
5/27/2025	44.23	44.54	43.59	44.53	114,768	44.53
5/23/2025	42.87	43.98	42.87	43.63	258,923	43.63
5/22/2025	43.59	44.27	43.40	44.01	275,308	44.01
5/21/2025	44.73	44.86	43.71	43.78	161,679	43.78
5/20/2025	45.72	45.72	45.23	45.35	92,234	45.35
5/19/2025	45.13	45.80	45.08	45.67	129,487	45.67
5/16/2025	45.92	45.93	45.46	45.77	177,533	45.77
5/15/2025	45.80	46.03	45.53	45.94	201,443	45.94
5/14/2025	45.99	46.31	45.66	45.71	182,614	45.71
5/13/2025	46.50	46.59	46.06	46.41	149,617	46.41
5/12/2025	47.19	47.59	46.30	46.32	270,517	46.13
5/09/2025	45.45	45.49	44.93	45.23	163,088	45.04
5/08/2025	44.48	45.78	44.44	45.45	276,476	45.26
5/07/2025	44.58	44.82	43.81	43.91	405,675	43.73
5/06/2025	43.97	44.62	43.73	44.14	307,446	43.96
5/05/2025	43.95	45.08	43.95	44.62	159,601	44.44
5/02/2025	43.91	44.91	43.57	44.69	174,451	44.51
5/01/2025	42.71	43.61	42.21	43.29	287,890	43.11
4/30/2025	42.20	42.75	41.73	42.56	395,479	42.39
4/29/2025	42.48	43.06	42.20	43.06	283,749	42.88
4/28/2025	42.16	42.62	41.90	42.56	185,897	42.39
4/25/2025	42.00	42.28	41.66	42.22	266,885	42.05
4/24/2025	41.95	42.58	41.76	42.30	325,837	42.13
4/23/2025	42.26	43.37	41.70	41.92	279,093	41.75
4/22/2025	40.40	41.30	40.18	41.19	306,446	41.02
4/21/2025	40.10	40.23	39.72	39.99	251,294	39.83
4/17/2025	40.82	41.09	40.42	40.61	289,586	40.44
4/16/2025	40.10	40.85	39.75	40.48	349,982	40.31
4/15/2025	39.47	41.39	39.47	40.34	430,367	40.17
4/14/2025	41.27	41.39	40.30	41.15	379,854	40.98
4/11/2025	40.17	40.87	39.57	40.56	263,162	40.39
4/10/2025	41.91	42.24	39.91	40.79	297,562	40.62
4/09/2025	39.20	43.90	39.15	43.13	392,734	42.95
4/08/2025	42.16	42.38	39.34	39.93	445,031	39.77
4/07/2025	39.51	41.94	39.20	40.61	337,259	40.44
4/04/2025	40.21	40.41	38.83	40.76	206,353	40.59
4/03/2025	44.99	45.16	41.76	41.89	479,744	41.72
4/02/2025	45.93	46.98	45.51	46.97	401,107	46.78
4/01/2025	46.47	46.58	45.61	46.14	331,751	45.95
3/31/2025	45.16	46.45	44.83	46.36	399,457	46.17
3/28/2025	48.08	48.19	46.73	47.05	116,169	46.86
3/27/2025	48.18	48.25	47.59	47.94	132,115	47.74
3/26/2025	48.21	48.77	47.84	48.04	129,891	47.84
3/25/2025	48.22	48.70	47.90	48.06	135,146	47.86
3/24/2025	48.23	48.72	47.89	48.49	161,059	48.29
3/21/2025	46.61	47.50	46.38	47.22	551,692	47.03
3/20/2025	46.61	47.67	46.61	46.98	136,458	46.79
3/19/2025	46.91	47.86	46.80	47.44	146,778	47.25
3/18/2025	46.42	46.88	46.37	46.63	160,788	46.44
3/17/2025	46.04	47.00	46.04	46.76	152,615	46.57
3/14/2025	46.10	46.66	45.80	46.41	107,051	46.22
3/13/2025	46.21	46.28	45.23	45.43	136,569	45.24
3/12/2025	45.36	46.35	44.91	45.96	184,351	45.77
3/11/2025	45.26	46.05	44.94	45.06	187,210	44.88
3/10/2025	45.93	46.26	44.27	44.62	182,832	44.44
3/07/2025	47.41	47.41	46.22	46.88	106,749	46.69