FRA, 2J2 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 2J2: FB Financial Corporation

28 Aug 2025

LAST: 45.20	CHANGE: 0.00	OPEN: 42.40	HIGH: 45.20	ASK: 0.00	VOLUME: 0
LAST: 45.20	CHG(%): 0.00	PREV: 45.20	LOW: 42.40	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	42.40	45.20	42.40	45.20	0
27 Aug 25	42.40	45.20	42.40	45.20	0
26 Aug 25	42.00	44.60	42.00	44.60	0
25 Aug 25	42.00	44.60	42.00	44.60	0
22 Aug 25	40.00	42.40	39.80	42.40	0
21 Aug 25	40.00	42.00	40.00	42.00	0
20 Aug 25	40.40	42.60	40.40	42.60	0
19 Aug 25	40.20	42.60	40.20	42.60	0
18 Aug 25	39.60	42.00	39.60	42.00	0
15 Aug 25	40.20	42.80	40.20	42.80	0

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	44.40
MA10:	43.40
MA20:	41.91
MA50:	40.35
MA100:	38.83
MA200:	42.02
STO9:	100.00
STO14:	100.00
RSI14:	82.93
MTM14:	5.20
ROC14:	0.13
ATR:	2.57
Week High:	45.20
Week Low:	39.80
Month High:	45.20
Month Low:	37.20
Year High:	51.02
Year Low:	31.88

RECENT DIVIDENDS

Date	Amount
12 Aug 2025	$0.16
13 May 2025	$0.16
11 Feb 2025	$0.16
05 Nov 2024	$0.15
06 Aug 2024	$0.15
13 May 2024	$0.15
12 Feb 2024	$0.15
06 Nov 2023	$0.13
11 Aug 2023	$0.13
08 May 2023	$0.13