FBK | FB Financial | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

FB Financial (FBK)

NYSE

$53.43+$1.34 (+2.57%)

Price as of Oct 02, 2026 4:50 PM EDT

$2.6B
Market Cap
-6.98%
1-Year Change
Banks - Regional
Industry

1 Month
-6.16%

Low Price$51.70

High Price$56.99
3 Months
-7.58%

Low Price$51.70

High Price$62.08
1 Year
-6.98%

Low Price$50.54

High Price$62.08

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	51.50	52.19	50.89	52.09	+0.75%	484,472
09/30/2026	51.94	52.11	51.44	51.70	-0.37%	424,913
09/29/2026	52.37	52.48	51.73	51.89	-0.73%	544,537
09/28/2026	52.77	52.79	52.08	52.27	-0.89%	423,662
09/25/2026	53.06	53.47	52.71	52.74	-0.13%	445,168
09/24/2026	52.91	53.16	52.35	52.81	+0.32%	459,360
09/23/2026	53.13	53.33	52.53	52.64	-1.05%	684,087
09/22/2026	54.04	54.68	53.20	53.20	-0.75%	771,313
09/21/2026	53.60	54.15	53.53	53.60	+0.45%	566,432
09/18/2026	53.33	54.09	53.20	53.36	-0.26%	3,338,879
09/17/2026	54.61	54.61	53.49	53.50	-1.20%	518,293
09/16/2026	54.78	54.81	53.00	54.15	-0.95%	752,828
09/15/2026	55.13	55.78	54.61	54.67	-0.89%	480,019
09/14/2026	54.87	55.70	54.84	55.16	+0.73%	568,843
09/11/2026	55.62	55.62	54.33	54.76	-0.33%	347,868
09/10/2026	54.70	54.98	54.02	54.94	+0.46%	508,486
09/09/2026	55.42	55.88	54.50	54.69	-2.32%	480,001
09/08/2026	56.83	56.96	55.95	55.99	-1.75%	594,992
09/04/2026	56.74	57.43	56.65	56.99	0.00%	299,335
09/03/2026	56.74	57.11	56.62	56.99	+1.30%	363,010
09/02/2026	56.04	57.35	55.40	56.26	+1.35%	343,878
09/01/2026	56.74	57.00	55.30	55.51	-2.55%	367,602
08/31/2026	57.57	57.58	56.87	56.96	-1.54%	321,865
08/28/2026	57.85	58.07	57.28	57.85	+0.38%	213,070
08/27/2026	57.28	57.84	56.81	57.63	-0.16%	271,907
08/26/2026	57.46	58.05	57.46	57.72	+0.77%	219,537
08/25/2026	58.47	58.59	57.28	57.28	-1.70%	326,906
08/24/2026	58.71	59.50	58.27	58.27	-0.65%	228,686
08/21/2026	58.97	59.32	58.33	58.65	+0.19%	202,986
08/20/2026	58.95	59.30	58.46	58.54	-1.21%	332,349
08/19/2026	61.13	61.29	59.23	59.26	-2.93%	268,681
08/18/2026	61.41	61.49	60.79	61.05	-0.47%	212,867
08/17/2026	61.72	62.06	61.22	61.34	-0.74%	235,265
08/14/2026	61.84	62.40	60.64	61.80	-0.45%	263,764
08/13/2026	62.55	62.66	61.79	62.08	+0.05%	288,231
08/12/2026	61.40	62.18	61.28	62.05	+1.06%	241,486
08/11/2026	60.72	61.58	60.66	61.40	+1.44%	206,127
08/11/2026	$0.21 Dividend
08/10/2026	60.30	60.73	59.79	60.53	-0.16%	266,612
08/07/2026	60.38	60.91	59.80	60.63	+0.03%	247,753
08/06/2026	61.94	61.98	60.54	60.61	-1.54%	286,577
08/05/2026	62.16	62.22	61.41	61.56	-0.45%	353,817
08/04/2026	60.76	61.94	60.73	61.84	+1.55%	451,521
08/03/2026	60.10	61.27	60.10	60.89	+1.19%	442,859
07/31/2026	60.04	60.28	59.28	60.17	+0.47%	496,980
07/30/2026	59.55	60.03	59.41	59.89	+0.69%	371,749
07/29/2026	59.40	59.91	59.09	59.48	+0.07%	411,776
07/28/2026	58.91	59.67	58.91	59.44	+1.31%	324,468
07/27/2026	59.10	59.40	58.34	58.68	-0.37%	297,328
07/24/2026	58.41	59.06	57.89	58.90	+1.60%	289,964
07/23/2026	57.98	58.06	57.19	57.97	-1.22%	502,773
07/22/2026	59.18	59.18	58.19	58.69	-0.72%	300,868
07/21/2026	58.98	59.26	58.42	59.11	-0.30%	386,361
07/20/2026	59.62	60.23	59.19	59.29	-0.77%	431,408
07/17/2026	59.80	60.23	58.72	59.75	-0.76%	455,912
07/16/2026	58.42	60.62	57.60	60.21	+2.46%	565,925
07/15/2026	58.69	59.08	57.77	58.77	+0.98%	546,617
07/14/2026	55.31	58.64	55.06	58.20	+3.23%	780,616
07/13/2026	56.75	56.90	55.97	56.37	-0.19%	583,235
07/13/2026	$1.14 Earnings
07/10/2026	56.12	56.65	56.00	56.48	+0.82%	254,574
07/09/2026	55.75	56.43	55.75	56.03	+0.72%	303,276
07/08/2026	56.48	56.48	55.28	55.63	-1.97%	448,053
07/07/2026	56.74	57.00	56.26	56.74	+0.46%	272,473
07/06/2026	55.47	56.62	55.47	56.48	+1.40%	352,134
07/02/2026	56.65	56.70	55.50	55.71	-1.17%	306,509
07/01/2026	55.59	56.77	55.31	56.36	+2.19%	365,946
06/30/2026	54.89	55.25	54.64	55.16	+0.44%	336,027
06/29/2026	55.37	55.70	54.81	54.92	-1.40%	471,762
06/26/2026	55.52	56.04	55.17	55.70	+0.72%	1,048,689
06/25/2026	54.79	55.60	54.79	55.30	+1.48%	275,096
06/24/2026	54.22	55.11	54.22	54.49	-0.09%	404,535
06/23/2026	53.95	54.64	53.56	54.54	+1.69%	525,358
06/22/2026	53.49	54.21	53.49	53.63	+0.13%	304,065
06/18/2026	53.44	54.17	53.25	53.56	+0.94%	587,962
06/17/2026	54.28	55.39	52.69	53.07	-1.99%	427,604
06/16/2026	54.10	54.50	53.80	54.14	+1.02%	333,369
06/15/2026	55.18	55.74	53.54	53.59	-2.22%	306,600
06/12/2026	54.32	54.94	54.23	54.81	+1.63%	254,932
06/11/2026	54.06	54.11	53.38	53.93	+0.28%	293,820
06/10/2026	53.89	54.41	53.66	53.78	+0.56%	346,609
06/09/2026	53.24	54.29	53.24	53.48	+1.42%	577,881
06/08/2026	53.08	53.71	52.74	52.74	-0.49%	417,404
06/05/2026	52.86	53.51	52.70	53.00	+0.11%	297,105
06/04/2026	52.51	53.51	52.51	52.94	+2.53%	280,429
06/03/2026	52.70	52.70	51.57	51.63	-2.28%	381,458
06/02/2026	51.37	52.87	51.37	52.84	+2.14%	443,876
06/01/2026	52.57	52.57	51.32	51.73	-1.48%	384,745
05/29/2026	52.76	53.19	52.49	52.51	-0.70%	506,624
05/28/2026	52.76	52.94	52.03	52.88	+0.21%	170,713
05/27/2026	53.71	53.73	52.65	52.77	-1.01%	258,078
05/26/2026	52.57	53.86	52.57	53.31	+1.54%	354,291
05/22/2026	52.07	52.86	51.84	52.50	+0.17%	218,029
05/21/2026	52.03	52.53	51.72	52.41	-0.27%	325,706
05/20/2026	51.74	52.98	51.32	52.55	+2.17%	334,416
05/19/2026	51.70	52.02	51.21	51.43	-1.05%	179,525
05/18/2026	51.18	52.32	51.18	51.98	+1.68%	298,645
05/15/2026	51.52	51.53	50.62	51.12	-0.87%	409,008
05/14/2026	51.72	52.17	51.42	51.57	+0.78%	263,629
05/13/2026	51.63	52.14	50.99	51.17	-1.33%	302,897