S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

FB Financial (FBK)

NYSE

$54.72+$0.90 (+1.66%)

Price as of Jun 23, 2026 5:39 PM EDT

$2.8B
Market Cap
22.87%
1-Year Change
Banks - Regional
Industry

1 Month
+2.16%

Low Price$51.81

High Price$55.00
3 Months
+6.12%

Low Price$51.21

High Price$56.44
1 Year
+22.87%

Low Price$44.46

High Price$61.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	53.68	54.40	53.68	53.82	+0.13%	304,065
06/18/2026	53.63	54.36	53.43	53.75	+0.94%	587,962
06/17/2026	54.47	55.58	52.87	53.25	-1.99%	427,604
06/16/2026	54.29	54.69	53.99	54.33	+1.02%	333,369
06/15/2026	55.37	55.93	53.73	53.78	-2.22%	306,600
06/12/2026	54.51	55.13	54.42	55.00	+1.63%	254,932
06/11/2026	54.25	54.30	53.57	54.12	+0.28%	293,820
06/10/2026	54.08	54.60	53.85	53.97	+0.56%	346,609
06/09/2026	53.42	54.48	53.42	53.67	+1.42%	577,881
06/08/2026	53.26	53.90	52.92	52.92	-0.49%	417,404
06/05/2026	53.04	53.70	52.89	53.18	+0.11%	297,105
06/04/2026	52.69	53.70	52.69	53.12	+2.53%	280,429
06/03/2026	52.88	52.88	51.75	51.81	-2.28%	381,458
06/02/2026	51.55	53.05	51.55	53.02	+2.14%	443,876
06/01/2026	52.75	52.75	51.50	51.91	-1.48%	384,745
05/29/2026	52.94	53.38	52.67	52.69	-0.70%	506,624
05/28/2026	52.94	53.12	52.21	53.06	+0.21%	170,713
05/27/2026	53.90	53.92	52.83	52.95	-1.01%	258,078
05/26/2026	52.75	54.05	52.75	53.49	+1.54%	354,291
05/22/2026	52.25	53.04	52.02	52.68	+0.17%	218,029
05/21/2026	52.21	52.71	51.90	52.59	-0.27%	325,706
05/20/2026	51.92	53.16	51.50	52.73	+2.17%	334,416
05/19/2026	51.88	52.20	51.39	51.61	-1.05%	179,525
05/18/2026	51.36	52.50	51.36	52.16	+1.68%	298,645
05/15/2026	51.70	51.71	50.80	51.30	-0.87%	409,008
05/14/2026	51.90	52.35	51.60	51.75	+0.78%	263,629
05/13/2026	51.81	52.32	51.17	51.35	-1.33%	302,897
05/12/2026	52.60	52.60	51.43	52.04	-0.97%	478,604
05/12/2026	$0.21 Dividend
05/11/2026	54.07	54.15	52.38	52.55	-2.51%	286,026
05/08/2026	53.80	54.24	53.71	53.90	+0.20%	159,309
05/07/2026	54.39	54.78	53.60	53.80	-0.52%	177,452
05/06/2026	53.95	54.71	53.84	54.07	+0.57%	165,821
05/05/2026	53.72	54.24	53.14	53.77	+0.84%	146,270
05/04/2026	53.47	54.21	53.15	53.32	-1.18%	166,355
05/01/2026	53.85	54.48	53.29	53.95	+0.18%	239,019
04/30/2026	53.09	54.26	53.09	53.85	+0.67%	232,291
04/29/2026	54.25	54.51	53.27	53.50	-2.02%	203,714
04/28/2026	55.21	55.61	54.42	54.60	+0.94%	230,145
04/27/2026	53.37	54.22	53.37	54.09	+1.36%	161,965
04/24/2026	53.88	54.50	53.16	53.37	-1.25%	345,582
04/23/2026	53.40	54.05	52.91	54.04	+1.63%	215,126
04/22/2026	53.48	53.77	52.93	53.18	-0.50%	211,438
04/21/2026	54.12	54.66	53.22	53.45	-1.58%	255,611
04/20/2026	53.68	54.50	53.68	54.30	+0.96%	200,948
04/17/2026	53.71	54.67	53.31	53.79	+1.41%	627,684
04/16/2026	53.82	54.29	52.89	53.04	-1.77%	350,067
04/15/2026	54.26	54.27	52.62	53.99	-0.90%	352,001
04/14/2026	52.98	56.14	52.98	54.48	-2.30%	577,921
04/13/2026	54.60	55.79	53.93	55.77	+1.99%	506,504
04/13/2026	$1.12 Earnings
04/10/2026	56.13	56.13	54.67	54.68	-2.73%	302,614
04/09/2026	55.35	56.54	55.35	56.22	+0.97%	430,364
04/08/2026	55.71	56.30	55.35	55.68	+2.95%	293,274
04/07/2026	53.68	54.17	53.37	54.08	+1.17%	230,768
04/06/2026	52.93	53.53	52.32	53.46	+0.49%	203,598
04/02/2026	52.59	53.31	52.06	53.20	+1.48%	390,814
04/01/2026	52.02	52.70	51.78	52.42	+1.33%	433,955
03/31/2026	52.02	52.39	50.92	51.73	+0.80%	362,344
03/30/2026	51.54	51.91	50.94	51.32	+0.62%	270,458
03/27/2026	51.44	51.82	50.81	51.01	-1.46%	389,202
03/26/2026	51.26	51.92	51.26	51.76	+0.15%	244,111
03/25/2026	52.67	52.79	51.65	51.68	-0.57%	337,207
03/24/2026	50.92	52.53	50.92	51.98	+0.95%	261,757
03/23/2026	52.31	52.83	51.40	51.49	+1.53%	356,782
03/20/2026	51.09	51.30	50.55	50.72	-0.39%	883,390
03/19/2026	50.68	51.45	50.00	50.92	+0.16%	301,529
03/18/2026	51.34	51.78	50.56	50.84	-1.03%	566,355
03/17/2026	51.81	52.29	50.98	51.36	+0.10%	223,974
03/16/2026	51.69	51.96	51.31	51.31	+0.68%	329,112
03/13/2026	51.32	51.74	50.03	50.97	+0.08%	206,046
03/12/2026	50.25	51.30	49.93	50.93	-1.12%	267,563
03/11/2026	50.87	51.60	50.53	51.50	+0.37%	327,278
03/10/2026	50.67	52.54	50.54	51.31	+0.47%	296,911
03/09/2026	50.05	51.28	49.04	51.08	-0.39%	519,292
03/06/2026	51.26	51.49	50.18	51.28	-3.03%	434,664
03/05/2026	53.24	53.45	52.30	52.88	-1.94%	206,584
03/04/2026	54.12	54.37	53.52	53.92	+0.07%	252,919
03/03/2026	53.34	54.36	52.43	53.88	-1.31%	249,091
03/02/2026	52.90	55.16	52.66	54.60	+0.24%	269,855
02/27/2026	56.30	56.39	54.12	54.47	-5.66%	337,835
02/26/2026	57.83	58.77	56.99	57.74	-0.36%	209,586
02/25/2026	56.70	57.99	56.14	57.95	+3.01%	207,581
02/24/2026	56.13	56.96	55.53	56.26	-0.07%	269,527
02/23/2026	59.04	59.04	55.80	56.30	-4.33%	271,008
02/20/2026	58.23	59.19	57.40	58.84	+1.03%	185,332
02/19/2026	57.92	58.28	57.51	58.25	-0.12%	253,804
02/18/2026	58.75	59.76	57.93	58.32	-0.63%	257,247
02/17/2026	58.96	59.76	57.97	58.69	-0.14%	305,877
02/13/2026	58.99	59.19	58.28	58.77	-0.39%	224,415
02/12/2026	60.20	60.29	58.26	58.99	-0.65%	180,731
02/11/2026	60.26	61.26	59.06	59.38	-1.06%	197,409
02/10/2026	60.78	61.13	59.57	60.02	-1.37%	168,118
02/10/2026	$0.21 Dividend
02/09/2026	60.69	61.65	60.58	60.86	-0.49%	195,224
02/06/2026	61.04	61.88	60.57	61.15	+1.18%	319,563
02/05/2026	60.48	61.31	59.85	60.44	-0.07%	326,207
02/04/2026	60.47	61.05	60.19	60.48	+1.53%	216,406
02/03/2026	57.98	59.63	57.98	59.57	+2.13%	242,207
02/02/2026	57.46	58.75	56.61	58.33	+2.14%	205,771