FB Financial Corporation Common Stock (FBK)

Historical Prices For FB Financial Corporation Common Stock (FBK)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	45.93	46.98	45.51	46.97	401,107	46.97
4/01/2025	46.47	46.58	45.61	46.14	331,751	46.14
3/31/2025	45.16	46.45	44.83	46.36	399,457	46.36
3/28/2025	48.08	48.19	46.73	47.05	116,169	47.05
3/27/2025	48.18	48.25	47.59	47.94	132,115	47.94
3/26/2025	48.21	48.77	47.84	48.04	129,891	48.04
3/25/2025	48.22	48.70	47.90	48.06	135,146	48.06
3/24/2025	48.23	48.72	47.89	48.49	161,059	48.49
3/21/2025	46.61	47.50	46.38	47.22	551,692	47.22
3/20/2025	46.61	47.67	46.61	46.98	136,458	46.98
3/19/2025	46.91	47.86	46.80	47.44	146,778	47.44
3/18/2025	46.42	46.88	46.37	46.63	160,788	46.63
3/17/2025	46.04	47.00	46.04	46.76	152,615	46.76
3/14/2025	46.10	46.66	45.80	46.41	107,051	46.41
3/13/2025	46.21	46.28	45.23	45.43	136,569	45.43
3/12/2025	45.36	46.35	44.91	45.96	184,351	45.96
3/11/2025	45.26	46.05	44.94	45.06	187,210	45.06
3/10/2025	45.93	46.26	44.27	44.62	182,832	44.62
3/07/2025	47.41	47.41	46.22	46.88	106,749	46.88
3/06/2025	47.30	47.46	46.28	47.35	115,347	47.35
3/05/2025	48.50	48.69	47.21	47.79	148,287	47.79
3/04/2025	49.83	49.83	48.00	48.35	192,982	48.35
3/03/2025	50.82	51.05	49.90	50.48	123,351	50.48
2/28/2025	49.84	50.55	49.79	50.52	193,680	50.52
2/27/2025	49.13	49.87	49.10	49.41	109,856	49.41
2/26/2025	49.20	49.79	48.77	49.22	95,438	49.22
2/25/2025	49.83	50.00	49.12	49.34	157,651	49.34
2/24/2025	50.47	50.47	49.29	49.33	139,722	49.33
2/21/2025	51.72	52.41	49.61	49.83	124,854	49.83
2/20/2025	51.58	51.75	50.61	50.99	99,624	50.99
2/19/2025	51.62	52.18	51.53	51.75	94,526	51.75
2/18/2025	51.89	52.41	51.84	52.41	88,199	52.41
2/14/2025	52.23	52.98	51.95	51.96	113,222	51.96
2/13/2025	52.20	52.44	51.54	52.24	156,111	52.24
2/12/2025	52.33	52.56	51.55	51.66	199,248	51.66
2/11/2025	51.91	53.36	51.81	53.36	175,573	53.36
2/10/2025	53.00	53.00	52.19	52.44	143,877	52.25
2/07/2025	54.28	54.45	52.40	53.00	173,629	52.81
2/06/2025	53.86	54.38	53.41	54.37	100,607	54.17
2/05/2025	53.61	53.61	52.78	53.51	132,574	53.32
2/04/2025	51.74	53.11	51.74	53.02	170,389	52.83
2/03/2025	51.35	52.51	51.06	51.98	121,638	51.79
1/31/2025	52.85	53.37	52.35	52.81	148,145	52.62
1/30/2025	53.48	53.64	52.42	53.02	93,009	52.83
1/29/2025	52.35	53.45	52.04	52.80	111,073	52.61
1/28/2025	53.03	53.54	52.39	52.77	158,926	52.58
1/27/2025	53.18	54.17	52.77	53.13	171,198	52.94
1/24/2025	52.25	53.08	52.02	52.77	88,676	52.58
1/23/2025	52.48	53.35	52.06	52.46	168,678	52.27
1/22/2025	53.19	53.51	52.29	52.88	154,736	52.69
1/21/2025	53.49	54.04	52.44	53.56	176,375	53.37
1/17/2025	52.57	52.92	51.92	52.40	178,805	52.21
1/16/2025	52.28	52.41	51.54	52.23	166,405	52.04
1/15/2025	53.31	53.31	51.74	52.46	153,328	52.27
1/14/2025	49.88	51.43	49.58	51.37	167,472	51.18
1/13/2025	48.44	49.59	48.44	49.58	167,731	49.40
1/10/2025	48.95	49.81	47.97	48.80	179,712	48.62
1/08/2025	50.47	50.55	49.91	50.27	158,444	50.09
1/07/2025	51.73	51.73	49.80	50.48	119,888	50.30
1/06/2025	51.40	52.28	50.91	51.24	169,373	51.05
1/03/2025	50.95	51.56	49.85	51.44	155,878	51.25