FB Financial Corporation Common Stock (NY: FBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	45.26	46.05	44.94	45.06	187,210	+0.44(+0.99%)
Mar 10, 2025	45.93	46.26	44.27	44.62	182,832	-2.26(-4.82%)
Mar 07, 2025	47.41	47.41	46.22	46.88	106,749	-0.47(-0.99%)
Mar 06, 2025	47.30	47.46	46.28	47.35	115,347	-0.44(-0.92%)
Mar 05, 2025	48.50	48.69	47.21	47.79	148,366	-0.56(-1.16%)
Mar 04, 2025	49.83	49.83	48.00	48.35	192,982	-2.13(-4.22%)
Mar 03, 2025	50.82	51.05	49.90	50.48	123,351	-0.04(-0.08%)
Feb 28, 2025	49.84	50.55	49.79	50.52	193,680	+1.11(+2.25%)
Feb 27, 2025	49.13	49.87	49.10	49.41	109,856	+0.19(+0.39%)
Feb 26, 2025	49.20	49.79	48.77	49.22	95,438	-0.12(-0.24%)
Feb 25, 2025	49.83	50.00	49.12	49.34	157,651	+0.01(+0.02%)
Feb 24, 2025	50.47	50.47	49.29	49.33	139,722	-0.50(-1.00%)
Feb 21, 2025	51.72	52.41	49.61	49.83	124,854	-1.16(-2.27%)
Feb 20, 2025	51.58	51.75	50.61	50.99	99,624	-0.76(-1.47%)
Feb 19, 2025	51.62	52.18	51.53	51.75	94,526	-0.66(-1.26%)
Feb 18, 2025	51.89	52.41	51.84	52.41	88,199	+0.45(+0.87%)
Feb 14, 2025	52.23	52.98	51.95	51.96	113,222	-0.28(-0.54%)
Feb 13, 2025	52.20	52.44	51.54	52.24	156,111	+0.58(+1.12%)
Feb 12, 2025	52.33	52.56	51.55	51.66	199,248	-1.70(-3.19%)
Feb 11, 2025	51.91	53.36	51.81	53.36	175,573	+1.11(+2.12%)
Feb 10, 2025	52.81	52.81	52.00	52.25	144,400	-0.56(-1.06%)
Feb 07, 2025	54.08	54.25	52.21	52.81	174,260	-1.37(-2.52%)
Feb 06, 2025	53.66	54.18	53.22	54.17	100,972	+0.86(+1.61%)
Feb 05, 2025	53.42	53.42	52.59	53.32	133,056	+0.49(+0.92%)
Feb 04, 2025	51.55	52.92	51.55	52.83	171,008	+1.04(+2.00%)
Feb 03, 2025	51.16	52.32	50.88	51.79	122,080	-0.83(-1.57%)
Jan 31, 2025	52.66	53.18	52.16	52.62	148,683	-0.21(-0.40%)
Jan 30, 2025	53.29	53.45	52.24	52.83	93,347	+0.22(+0.42%)
Jan 29, 2025	52.16	53.26	51.85	52.61	111,476	+0.03(+0.06%)
Jan 28, 2025	52.84	53.35	52.20	52.58	159,503	-0.36(-0.68%)
Jan 27, 2025	52.99	53.97	52.58	52.94	171,820	+0.36(+0.68%)
Jan 24, 2025	52.06	52.89	51.83	52.58	88,998	+0.31(+0.59%)
Jan 23, 2025	52.29	53.16	51.87	52.27	169,291	-0.42(-0.79%)
Jan 22, 2025	53.00	53.31	52.10	52.69	155,298	-0.68(-1.27%)
Jan 21, 2025	53.30	53.85	52.25	53.37	177,016	+1.16(+2.21%)
Jan 17, 2025	52.38	52.73	51.73	52.21	179,455	+0.17(+0.33%)
Jan 16, 2025	52.09	52.22	51.35	52.04	167,010	-0.23(-0.44%)
Jan 15, 2025	53.12	53.12	51.56	52.27	153,885	+1.09(+2.12%)
Jan 14, 2025	49.70	51.24	49.40	51.18	168,080	+1.78(+3.61%)
Jan 13, 2025	48.26	49.41	48.26	49.40	168,340	+0.78(+1.60%)
Jan 10, 2025	48.77	49.63	47.80	48.62	180,365	-1.46(-2.92%)
Jan 08, 2025	50.29	50.36	49.73	50.09	159,020	-0.21(-0.42%)
Jan 07, 2025	51.54	51.54	49.62	50.30	120,323	-0.76(-1.48%)
Jan 06, 2025	51.21	52.09	50.73	51.05	169,988	-0.20(-0.39%)
Jan 03, 2025	50.77	51.37	49.67	51.25	156,444	+0.90(+1.78%)