FB Financial Corporation Common Stock (FBK)

Historical Prices For FB Financial Corporation Common Stock (FBK)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	52.94	53.41	52.66	53.30	234,095	53.30
8/29/2025	54.14	54.51	53.62	53.68	288,694	53.68
8/28/2025	54.00	54.29	53.70	53.92	431,708	53.92
8/27/2025	53.24	54.07	53.24	53.68	204,072	53.68
8/26/2025	52.81	53.81	52.81	53.52	318,943	53.52
8/25/2025	53.61	53.61	52.90	52.92	406,863	52.92
8/22/2025	50.26	53.58	50.26	53.33	651,350	53.33
8/21/2025	50.16	50.66	50.02	50.18	381,507	50.18
8/20/2025	51.27	51.34	49.92	50.47	335,155	50.47
8/19/2025	50.71	51.73	50.71	51.07	390,215	51.07
8/18/2025	50.28	51.02	50.26	50.86	346,773	50.86
8/15/2025	51.22	51.22	50.28	50.35	542,922	50.35
8/14/2025	50.61	51.31	50.38	51.04	485,382	51.04
8/13/2025	49.25	51.11	49.07	51.08	588,465	51.08
8/12/2025	47.48	49.09	47.47	48.97	414,611	48.97
8/11/2025	47.29	47.47	47.04	47.26	306,666	47.07
8/08/2025	47.54	47.58	46.95	47.17	271,227	46.98
8/07/2025	48.01	48.10	46.99	47.05	807,642	46.86
8/06/2025	48.30	48.44	47.57	47.57	278,420	47.38
8/05/2025	48.06	48.41	47.35	48.36	302,626	48.17
8/04/2025	47.47	48.32	47.44	48.02	380,914	47.83
8/01/2025	47.87	48.14	47.23	47.47	599,523	47.28
7/31/2025	49.07	49.49	48.64	48.76	519,967	48.56
7/30/2025	49.74	50.44	49.33	49.53	505,742	49.33
7/29/2025	50.00	50.00	49.14	49.58	398,193	49.38
7/28/2025	49.17	49.60	48.88	49.51	353,386	49.31
7/25/2025	48.04	49.33	47.70	49.17	593,643	48.97
7/24/2025	48.21	48.98	48.09	48.09	395,708	47.90
7/23/2025	49.20	49.20	48.10	48.54	310,883	48.34
7/22/2025	48.44	49.22	48.04	48.98	624,269	48.78
7/21/2025	48.85	49.02	48.26	48.54	319,695	48.34
7/18/2025	49.51	49.92	48.66	48.79	428,706	48.59
7/17/2025	48.05	49.36	48.05	49.26	697,081	49.06
7/16/2025	47.47	48.60	47.02	48.14	788,031	47.95
7/15/2025	47.73	49.00	45.58	46.96	1,785,338	46.77
7/14/2025	48.08	49.41	48.08	49.21	1,057,321	49.01
7/11/2025	47.91	48.39	47.18	48.22	527,784	48.03
7/10/2025	47.15	47.82	46.91	47.39	307,501	47.20
7/09/2025	47.43	47.43	46.58	47.16	566,114	46.97
7/08/2025	47.00	47.55	46.76	47.05	371,205	46.86
7/07/2025	47.17	47.87	46.58	46.82	293,826	46.63
7/03/2025	47.39	47.95	46.99	47.53	223,654	47.34
7/02/2025	46.72	47.30	46.10	46.99	509,528	46.80
7/01/2025	45.10	47.49	45.10	46.72	1,165,259	46.53
6/30/2025	45.79	45.98	45.29	45.30	583,985	45.12
6/27/2025	45.42	45.69	45.04	45.40	350,499	45.22
6/26/2025	44.43	45.34	44.43	45.27	175,605	45.09
6/25/2025	44.65	44.77	44.26	44.50	198,575	44.32
6/24/2025	44.88	45.46	44.66	44.77	142,480	44.59
6/23/2025	43.04	44.48	42.87	44.46	180,531	44.28
6/20/2025	43.07	43.29	42.72	43.12	380,606	42.95
6/18/2025	42.44	43.23	42.44	42.83	157,235	42.66
6/17/2025	42.74	43.25	42.29	42.55	203,922	42.38
6/16/2025	43.88	43.88	43.06	43.17	217,964	43.00
6/13/2025	43.12	43.82	42.60	43.21	282,529	43.04
6/12/2025	43.75	43.75	43.09	43.56	119,039	43.38
6/11/2025	44.33	44.51	43.59	43.95	173,520	43.77
6/10/2025	43.81	44.56	43.65	44.33	137,946	44.15
6/09/2025	43.77	44.22	43.63	43.79	124,595	43.61
6/06/2025	43.59	43.78	43.09	43.78	139,128	43.60
6/05/2025	42.81	42.98	42.31	42.79	172,496	42.62
6/04/2025	43.60	43.70	42.83	42.89	125,119	42.72
6/03/2025	42.89	43.78	42.82	43.68	178,847	43.50