FBK | FB Financial | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

FB Financial (FBK)

NYSE

$54.88-$0.02 (-0.04%)

Price as of Nov 11, 2026 7:32 PM EST

$2.7B
Market Cap
0.47%
1-Year Change
Banks - Regional
Industry

1 Month
+4.67%

Low Price$50.19

High Price$55.50
3 Months
-8.95%

Low Price$50.19

High Price$61.84
1 Year
+0.47%

Low Price$50.19

High Price$61.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	54.96	55.27	53.93	54.90	+0.02%	469,773
11/10/2026	$0.21 Dividend
11/09/2026	54.79	55.44	54.70	54.89	+1.72%	263,103
11/06/2026	53.66	54.66	53.18	53.96	-0.18%	235,904
11/05/2026	56.32	56.98	53.78	54.06	-2.58%	332,237
11/04/2026	55.97	57.04	55.37	55.50	+1.72%	532,872
11/03/2026	54.77	55.17	54.30	54.56	-0.36%	520,427
11/02/2026	53.96	55.40	53.57	54.76	+2.61%	605,187
10/30/2026	53.75	53.75	53.12	53.37	-0.22%	257,459
10/29/2026	53.40	53.77	53.18	53.49	+1.42%	254,430
10/28/2026	53.16	53.40	52.59	52.74	-0.99%	300,198
10/27/2026	53.73	53.76	53.14	53.27	-0.37%	287,443
10/26/2026	53.63	54.07	53.31	53.47	+0.39%	224,359
10/23/2026	53.46	53.89	52.90	53.26	-0.30%	558,808
10/22/2026	52.39	53.73	52.25	53.42	+2.92%	417,141
10/21/2026	52.26	52.26	51.45	51.90	-0.29%	321,858
10/20/2026	51.39	53.05	51.39	52.05	+1.30%	412,166
10/19/2026	51.15	51.58	50.99	51.38	+0.08%	353,836
10/16/2026	51.58	52.30	51.17	51.34	+0.12%	468,945
10/15/2026	50.64	51.35	50.28	51.28	+2.18%	816,363
10/14/2026	50.10	50.86	49.48	50.19	-0.67%	780,900
10/13/2026	51.30	51.33	49.81	50.53	-4.21%	1,450,512
10/13/2026	$1.21 Earnings
10/12/2026	52.36	53.36	52.15	52.75	+0.57%	612,922
10/09/2026	52.41	52.81	52.10	52.45	-0.49%	338,696
10/08/2026	52.01	52.77	51.80	52.71	+1.24%	439,457
10/07/2026	51.83	52.16	51.36	52.06	-0.76%	460,178
10/06/2026	52.73	52.98	52.44	52.46	+0.15%	430,354
10/05/2026	53.11	53.23	52.34	52.38	-1.57%	554,623
10/02/2026	52.63	53.40	52.38	53.22	+2.55%	699,300
10/01/2026	51.30	51.99	50.69	51.89	+0.75%	484,472
09/30/2026	51.74	51.91	51.24	51.50	-0.37%	424,913
09/29/2026	52.17	52.28	51.53	51.69	-0.73%	544,537
09/28/2026	52.57	52.59	51.88	52.07	-0.89%	423,662
09/25/2026	52.86	53.27	52.51	52.54	-0.13%	445,168
09/24/2026	52.71	52.96	52.15	52.61	+0.32%	459,360
09/23/2026	52.93	53.13	52.33	52.44	-1.05%	684,087
09/22/2026	53.83	54.47	53.00	53.00	-0.75%	771,313
09/21/2026	53.40	53.94	53.33	53.40	+0.45%	566,432
09/18/2026	53.13	53.88	53.00	53.16	-0.26%	3,338,879
09/17/2026	54.40	54.40	53.29	53.30	-1.20%	518,293
09/16/2026	54.57	54.60	52.80	53.94	-0.95%	752,828
09/15/2026	54.92	55.57	54.40	54.46	-0.89%	480,019
09/14/2026	54.66	55.49	54.63	54.95	+0.73%	568,843
09/11/2026	55.41	55.41	54.12	54.55	-0.33%	347,868
09/10/2026	54.49	54.77	53.81	54.73	+0.46%	508,486
09/09/2026	55.21	55.67	54.29	54.48	-2.32%	480,001
09/08/2026	56.61	56.74	55.74	55.78	-1.75%	594,992
09/04/2026	56.52	57.21	56.43	56.77	0.00%	299,335
09/03/2026	56.52	56.89	56.41	56.77	+1.30%	363,010
09/02/2026	55.83	57.13	55.19	56.05	+1.35%	343,878
09/01/2026	56.52	56.78	55.09	55.30	-2.55%	367,602
08/31/2026	57.35	57.36	56.65	56.74	-1.54%	321,865
08/28/2026	57.63	57.85	57.06	57.63	+0.38%	213,070
08/27/2026	57.06	57.62	56.59	57.41	-0.16%	271,907
08/26/2026	57.24	57.83	57.24	57.50	+0.77%	219,537
08/25/2026	58.25	58.37	57.06	57.06	-1.70%	326,906
08/24/2026	58.49	59.27	58.05	58.05	-0.65%	228,686
08/21/2026	58.75	59.09	58.11	58.43	+0.19%	202,986
08/20/2026	58.73	59.07	58.24	58.32	-1.21%	332,349
08/19/2026	60.90	61.06	59.00	59.03	-2.93%	268,681
08/18/2026	61.18	61.26	60.56	60.82	-0.47%	212,867
08/17/2026	61.48	61.82	60.99	61.11	-0.74%	235,265
08/14/2026	61.60	62.16	60.40	61.56	-0.45%	263,764
08/13/2026	62.31	62.42	61.55	61.84	+0.05%	288,231
08/12/2026	61.17	61.94	61.05	61.81	+1.06%	241,486
08/11/2026	60.49	61.34	60.42	61.17	+1.44%	206,127
08/11/2026	$0.21 Dividend
08/10/2026	60.07	60.50	59.56	60.30	-0.16%	266,612
08/07/2026	60.15	60.68	59.58	60.40	+0.03%	247,753
08/06/2026	61.70	61.75	60.31	60.38	-1.54%	286,577
08/05/2026	61.93	61.98	61.17	61.32	-0.45%	353,817
08/04/2026	60.53	61.70	60.50	61.60	+1.55%	451,521
08/03/2026	59.87	61.03	59.87	60.66	+1.19%	442,859
07/31/2026	59.81	60.05	59.06	59.94	+0.47%	496,980
07/30/2026	59.33	59.80	59.19	59.66	+0.69%	371,749
07/29/2026	59.18	59.68	58.86	59.26	+0.07%	411,776
07/28/2026	58.68	59.44	58.68	59.22	+1.31%	324,468
07/27/2026	58.88	59.18	58.12	58.45	-0.37%	297,328
07/24/2026	58.18	58.83	57.67	58.67	+1.60%	289,964
07/23/2026	57.76	57.84	56.97	57.75	-1.22%	502,773
07/22/2026	58.96	58.96	57.97	58.46	-0.72%	300,868
07/21/2026	58.75	59.04	58.19	58.89	-0.30%	386,361
07/20/2026	59.40	60.00	58.97	59.07	-0.77%	431,408
07/17/2026	59.57	60.00	58.49	59.52	-0.76%	455,912
07/16/2026	58.19	60.39	57.38	59.98	+2.46%	565,925
07/15/2026	58.46	58.85	57.55	58.54	+0.98%	546,617
07/14/2026	55.10	58.41	54.85	57.98	+3.23%	780,616
07/13/2026	56.54	56.69	55.75	56.16	-0.19%	583,235
07/13/2026	$1.14 Earnings
07/10/2026	55.90	56.44	55.78	56.27	+0.82%	254,574
07/09/2026	55.53	56.22	55.53	55.81	+0.72%	303,276
07/08/2026	56.27	56.27	55.07	55.42	-1.97%	448,053
07/07/2026	56.53	56.78	56.05	56.53	+0.46%	272,473
07/06/2026	55.26	56.41	55.26	56.27	+1.40%	352,134
07/02/2026	56.44	56.48	55.29	55.49	-1.17%	306,509
07/01/2026	55.38	56.56	55.10	56.15	+2.19%	365,946
06/30/2026	54.68	55.04	54.43	54.95	+0.44%	336,027
06/29/2026	55.16	55.48	54.60	54.71	-1.40%	471,762
06/26/2026	55.31	55.83	54.96	55.48	+0.72%	1,048,689