FB Financial Corporation FBK
NYSE · United States · Finance
$51.70-0.19 (-0.37%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $51.70 | -0.37% | $51.94 | $52.11 | $51.44 | 424.90K |
| 2026-09-29 | $51.89 | -0.73% | $52.37 | $52.47 | $51.73 | 544.50K |
| 2026-09-28 | $52.27 | -0.89% | $52.77 | $52.79 | $52.08 | 423.70K |
| 2026-09-25 | $52.74 | -0.13% | $53.06 | $53.47 | $52.71 | 445.20K |
| 2026-09-24 | $52.81 | +0.32% | $52.91 | $53.16 | $52.35 | 458.90K |
| 2026-09-23 | $52.64 | -1.05% | $53.13 | $53.33 | $52.53 | 684.00K |
| 2026-09-22 | $53.20 | -0.75% | $54.04 | $54.67 | $53.20 | 771.30K |
| 2026-09-21 | $53.60 | +0.45% | $53.60 | $54.15 | $53.53 | 566.40K |
| 2026-09-18 | $53.36 | -0.26% | $53.33 | $54.08 | $53.20 | 3.34M |
| 2026-09-17 | $53.50 | -1.20% | $54.61 | $54.61 | $53.49 | 518.30K |
| 2026-09-16 | $54.15 | -0.95% | $54.78 | $54.81 | $53.00 | 752.80K |
| 2026-09-15 | $54.67 | -0.89% | $55.13 | $55.78 | $54.61 | 480.00K |
| 2026-09-14 | $55.16 | +0.73% | $54.87 | $55.70 | $54.84 | 568.80K |
| 2026-09-11 | $54.76 | -0.33% | $55.62 | $55.62 | $54.33 | 347.90K |
| 2026-09-10 | $54.94 | +0.46% | $54.70 | $54.98 | $54.02 | 508.50K |
| 2026-09-09 | $54.69 | -2.32% | $55.42 | $55.88 | $54.50 | 480.00K |
| 2026-09-08 | $55.99 | -1.75% | $56.83 | $56.96 | $55.95 | 595.00K |
| 2026-09-04 | $56.99 | 0.00% | $56.74 | $57.43 | $56.65 | 295.30K |
| 2026-09-03 | $56.99 | +1.30% | $56.74 | $57.11 | $56.62 | 363.00K |
| 2026-09-02 | $56.26 | +1.35% | $56.04 | $57.35 | $55.40 | 343.90K |
| 2026-09-01 | $55.51 | -2.55% | $56.74 | $57.00 | $55.30 | 367.60K |
| 2026-08-31 | $56.96 | -1.54% | $57.57 | $57.58 | $56.87 | 321.80K |
| 2026-08-28 | $57.85 | +0.38% | $57.85 | $58.07 | $57.28 | 213.10K |
| 2026-08-27 | $57.63 | -0.16% | $57.28 | $57.84 | $56.81 | 271.90K |
| 2026-08-26 | $57.72 | +0.77% | $57.46 | $58.05 | $57.46 | 219.40K |
| 2026-08-25 | $57.28 | -1.70% | $58.47 | $58.59 | $57.28 | 326.90K |
| 2026-08-24 | $58.27 | -0.65% | $58.71 | $59.50 | $58.27 | 228.70K |
| 2026-08-21 | $58.65 | +0.19% | $58.97 | $59.32 | $58.33 | 203.00K |
| 2026-08-20 | $58.54 | -1.21% | $58.95 | $59.30 | $58.46 | 332.30K |
| 2026-08-19 | $59.26 | -2.93% | $61.13 | $61.29 | $59.23 | 268.70K |
| 2026-08-18 | $61.05 | -0.47% | $61.41 | $61.49 | $60.79 | 212.80K |
| 2026-08-17 | $61.34 | -0.74% | $61.72 | $62.06 | $61.22 | 235.30K |
| 2026-08-14 | $61.80 | -0.45% | $61.84 | $62.40 | $60.63 | 264.70K |
| 2026-08-13 | $62.08 | +0.05% | $62.55 | $62.65 | $61.79 | 288.20K |
| 2026-08-12 | $62.05 | +1.06% | $61.40 | $62.17 | $61.28 | 241.50K |
| 2026-08-11 | $61.40 | +1.09% | $60.72 | $61.58 | $60.65 | 206.10K |
| 2026-08-10 | $60.74 | -0.16% | $60.51 | $60.94 | $60.00 | 266.60K |
| 2026-08-07 | $60.84 | +0.03% | $60.59 | $61.13 | $60.01 | 247.80K |
| 2026-08-06 | $60.82 | -1.54% | $62.15 | $62.20 | $60.75 | 286.60K |
| 2026-08-05 | $61.77 | -0.45% | $62.38 | $62.44 | $61.62 | 353.80K |
| 2026-08-04 | $62.05 | +1.55% | $60.97 | $62.15 | $60.94 | 451.50K |
| 2026-08-03 | $61.10 | +1.19% | $60.31 | $61.48 | $60.31 | 442.90K |
| 2026-07-31 | $60.38 | +0.47% | $60.25 | $60.49 | $59.49 | 497.00K |
| 2026-07-30 | $60.10 | +0.69% | $59.76 | $60.24 | $59.62 | 371.70K |
| 2026-07-29 | $59.69 | +0.07% | $59.61 | $60.12 | $59.29 | 411.80K |
| 2026-07-28 | $59.65 | +1.31% | $59.11 | $59.89 | $59.11 | 324.80K |
| 2026-07-27 | $58.88 | -0.37% | $59.31 | $59.61 | $58.54 | 297.30K |
| 2026-07-24 | $59.10 | +1.60% | $58.61 | $59.26 | $58.09 | 290.00K |
| 2026-07-23 | $58.17 | -1.22% | $58.18 | $58.26 | $57.39 | 502.80K |
| 2026-07-22 | $58.89 | -0.72% | $59.39 | $59.39 | $58.39 | 300.90K |
| 2026-07-21 | $59.32 | -0.30% | $59.18 | $59.47 | $58.62 | 386.40K |
| 2026-07-20 | $59.50 | -0.77% | $59.83 | $60.44 | $59.40 | 431.40K |
| 2026-07-17 | $59.96 | -0.76% | $60.01 | $60.44 | $58.92 | 455.90K |
| 2026-07-16 | $60.42 | +2.46% | $58.62 | $60.83 | $57.80 | 565.90K |
| 2026-07-15 | $58.97 | +0.98% | $58.89 | $59.28 | $57.97 | 546.60K |
| 2026-07-14 | $58.40 | +3.23% | $55.50 | $58.84 | $55.25 | 780.60K |
| 2026-07-13 | $56.57 | -0.19% | $56.95 | $57.10 | $56.16 | 583.20K |
| 2026-07-10 | $56.68 | +0.82% | $56.31 | $56.85 | $56.19 | 254.20K |
| 2026-07-09 | $56.22 | +0.72% | $55.94 | $56.63 | $55.94 | 303.30K |
| 2026-07-08 | $55.82 | -1.97% | $56.68 | $56.68 | $55.47 | 448.10K |
| 2026-07-07 | $56.94 | +0.46% | $56.94 | $57.20 | $56.46 | 272.50K |
| 2026-07-06 | $56.68 | +1.40% | $55.66 | $56.82 | $55.66 | 352.10K |
| 2026-07-02 | $55.90 | -1.17% | $56.85 | $56.90 | $55.69 | 306.50K |
| 2026-07-01 | $56.56 | +2.19% | $55.78 | $56.97 | $55.50 | 365.90K |
| 2026-06-30 | $55.35 | +0.44% | $55.08 | $55.44 | $54.83 | 336.00K |
| 2026-06-29 | $55.11 | -1.40% | $55.56 | $55.89 | $55.00 | 471.80K |
| 2026-06-26 | $55.89 | +0.72% | $55.71 | $56.24 | $55.36 | 1.05M |
| 2026-06-25 | $55.49 | +1.48% | $54.98 | $55.79 | $54.98 | 275.10K |
| 2026-06-24 | $54.68 | -0.09% | $54.41 | $55.31 | $54.41 | 404.50K |
| 2026-06-23 | $54.73 | +1.69% | $54.14 | $54.83 | $53.75 | 525.40K |
| 2026-06-22 | $53.82 | +0.13% | $53.68 | $54.40 | $53.68 | 304.00K |
| 2026-06-18 | $53.75 | +0.94% | $53.63 | $54.36 | $53.43 | 588.00K |
| 2026-06-17 | $53.25 | -1.99% | $54.47 | $55.58 | $52.87 | 427.60K |
| 2026-06-16 | $54.33 | +1.02% | $54.29 | $54.69 | $53.99 | 333.40K |
| 2026-06-15 | $53.78 | -2.22% | $55.37 | $55.93 | $53.73 | 306.60K |
| 2026-06-12 | $55.00 | +1.63% | $54.51 | $55.13 | $54.42 | 254.90K |
| 2026-06-11 | $54.12 | +0.28% | $54.25 | $54.30 | $53.57 | 293.80K |
| 2026-06-10 | $53.97 | +0.56% | $54.08 | $54.60 | $53.85 | 346.60K |
| 2026-06-09 | $53.67 | +1.42% | $53.42 | $54.48 | $53.42 | 577.90K |
| 2026-06-08 | $52.92 | -0.49% | $53.26 | $53.90 | $52.92 | 417.40K |
| 2026-06-05 | $53.18 | +0.11% | $53.04 | $53.70 | $52.89 | 297.10K |
| 2026-06-04 | $53.12 | +2.53% | $52.69 | $53.70 | $52.69 | 280.40K |
| 2026-06-03 | $51.81 | -2.28% | $52.88 | $52.88 | $51.75 | 381.50K |
| 2026-06-02 | $53.02 | +2.14% | $51.55 | $53.05 | $51.55 | 443.90K |
| 2026-06-01 | $51.91 | -1.48% | $52.75 | $52.75 | $51.50 | 384.70K |
| 2026-05-29 | $52.69 | -0.70% | $52.94 | $53.38 | $52.67 | 506.60K |
| 2026-05-28 | $53.06 | +0.21% | $52.94 | $53.12 | $52.21 | 170.70K |
| 2026-05-27 | $52.95 | -1.01% | $53.90 | $53.92 | $52.83 | 258.10K |
| 2026-05-26 | $53.49 | +1.54% | $52.75 | $54.05 | $52.75 | 354.30K |
| 2026-05-22 | $52.68 | +0.17% | $52.25 | $53.04 | $52.02 | 218.00K |