S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

FB Financial (FBK)

NYSE

$55.73-$0.84 (-1.49%)

Price as of Jul 13, 2026 7:59 PM EDT

$2.9B
Market Cap
16.68%
1-Year Change
Banks - Regional
Industry

1 Month
+2.85%

Low Price$53.25

High Price$56.94
3 Months
+1.44%

Low Price$51.30

High Price$56.94
1 Year
+16.68%

Low Price$46.96

High Price$61.62

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	56.95	57.10	56.16	56.57	-0.19%	583,235
07/13/2026	$1.14 Earnings
07/10/2026	56.31	56.85	56.19	56.68	+0.82%	254,574
07/09/2026	55.94	56.63	55.94	56.22	+0.72%	303,276
07/08/2026	56.68	56.68	55.47	55.82	-1.97%	448,053
07/07/2026	56.94	57.20	56.46	56.94	+0.46%	272,473
07/06/2026	55.66	56.82	55.66	56.68	+1.40%	352,134
07/02/2026	56.85	56.90	55.69	55.90	-1.17%	306,509
07/01/2026	55.78	56.97	55.50	56.56	+2.19%	365,946
06/30/2026	55.08	55.44	54.83	55.35	+0.44%	336,027
06/29/2026	55.56	55.89	55.00	55.11	-1.40%	471,762
06/26/2026	55.71	56.24	55.36	55.89	+0.72%	1,048,689
06/25/2026	54.98	55.79	54.98	55.49	+1.48%	275,096
06/24/2026	54.41	55.31	54.41	54.68	-0.09%	404,535
06/23/2026	54.14	54.83	53.75	54.73	+1.69%	525,358
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