NYSE : FBK
FB Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 53.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.65B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FB Financial Corporation (FBK) closed at 55.14 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 54.17 | 55.25 | 53.78 | 55.14 | 9,888 | +2.93% |
| 2026-10-30 | 53.96 | 53.96 | 53.32 | 53.57 | 257,459 | -0.22% |
| 2026-10-29 | 53.6 | 53.98 | 53.38 | 53.69 | 254,430 | +1.42% |
| 2026-10-28 | 53.36 | 53.6 | 52.79 | 52.94 | 300,198 | -0.99% |
| 2026-10-27 | 53.94 | 53.97 | 53.34 | 53.47 | 287,443 | -0.37% |
| 2026-10-26 | 53.84 | 54.28 | 53.51 | 53.67 | 224,359 | +0.39% |
| 2026-10-23 | 53.66 | 54.095 | 53.105 | 53.46 | 558,808 | -0.30% |
| 2026-10-22 | 52.59 | 53.94 | 52.45 | 53.62 | 417,141 | +2.92% |
| 2026-10-21 | 52.46 | 52.46 | 51.65 | 52.1 | 321,858 | -0.29% |
| 2026-10-20 | 51.59 | 53.25 | 51.59 | 52.25 | 412,166 | +1.30% |
| 2026-10-19 | 51.35 | 51.78 | 51.185 | 51.58 | 353,836 | +0.08% |
| 2026-10-16 | 51.78 | 52.5 | 51.37 | 51.54 | 468,644 | +0.12% |
| 2026-10-15 | 50.83 | 51.55 | 50.47 | 51.48 | 815,761 | +2.18% |
| 2026-10-14 | 50.29 | 51.05 | 49.67 | 50.38 | 780,899 | -0.67% |
| 2026-10-13 | 51.5 | 51.525 | 50 | 50.72 | 1,390,833 | -4.21% |
| 2026-10-12 | 52.56 | 53.56 | 52.35 | 52.95 | 612,804 | +0.57% |
| 2026-10-09 | 52.61 | 53.01 | 52.295 | 52.65 | 338,691 | -0.49% |
| 2026-10-08 | 52.21 | 52.97 | 52 | 52.91 | 439,306 | +1.24% |
| 2026-10-07 | 52.03 | 52.355 | 51.56 | 52.26 | 460,167 | -0.76% |
| 2026-10-06 | 52.93 | 53.185 | 52.64 | 52.66 | 427,938 | +0.15% |
| 2026-10-05 | 53.31 | 53.43 | 52.54 | 52.58 | 554,618 | -1.57% |
| 2026-10-02 | 52.83 | 53.6 | 52.585 | 53.42 | 699,280 | +2.55% |
| 2026-10-01 | 51.5 | 52.19 | 50.885 | 52.09 | 484,468 | +0.75% |
| 2026-09-30 | 51.94 | 52.11 | 51.435 | 51.7 | 424,907 | -0.37% |
| 2026-09-29 | 52.37 | 52.475 | 51.73 | 51.89 | 544,446 | -0.73% |
| 2026-09-28 | 52.77 | 52.79 | 52.08 | 52.27 | 423,656 | -0.89% |
| 2026-09-25 | 53.06 | 53.47 | 52.71 | 52.74 | 445,162 | -0.13% |
| 2026-09-24 | 52.91 | 53.16 | 52.35 | 52.81 | 445,290 | +0.32% |
| 2026-09-23 | 53.13 | 53.33 | 52.53 | 52.64 | 646,155 | -1.05% |
| 2026-09-22 | 54.04 | 54.675 | 53.2 | 53.2 | 771,053 | -0.75% |
| 2026-09-21 | 53.6 | 54.15 | 53.53 | 53.6 | 544,831 | +0.45% |
| 2026-09-18 | 53.33 | 54.085 | 53.2 | 53.36 | 3,265,497 | -0.26% |
| 2026-09-17 | 54.61 | 54.61 | 53.49 | 53.5 | 518,288 | -1.20% |
| 2026-09-16 | 54.78 | 54.81 | 53 | 54.15 | 751,272 | -0.95% |
| 2026-09-15 | 55.13 | 55.78 | 54.61 | 54.67 | 479,886 | -0.89% |
| 2026-09-14 | 54.87 | 55.7 | 54.84 | 55.16 | 547,239 | +0.73% |
| 2026-09-11 | 55.62 | 55.62 | 54.33 | 54.76 | 347,863 | -0.33% |
| 2026-09-10 | 54.7 | 54.98 | 54.02 | 54.94 | 508,483 | +0.46% |
| 2026-09-09 | 55.42 | 55.88 | 54.5 | 54.69 | 464,380 | -2.32% |
| 2026-09-08 | 56.83 | 56.96 | 55.95 | 55.99 | 594,609 | -1.75% |
| 2026-09-04 | 56.74 | 57.43 | 56.645 | 56.99 | 295,279 | +0.00% |
| 2026-09-03 | 56.74 | 57.11 | 56.623 | 56.99 | 363,006 | +1.30% |
| 2026-09-02 | 56.04 | 57.35 | 55.4 | 56.26 | 343,875 | +1.35% |
| 2026-09-01 | 56.74 | 57 | 55.3 | 55.51 | 356,337 | -2.55% |
| 2026-08-31 | 57.57 | 57.58 | 56.87 | 56.96 | 320,758 | -1.54% |
| 2026-08-28 | 57.85 | 58.07 | 57.28 | 57.85 | 213,067 | +0.38% |
| 2026-08-27 | 57.28 | 57.84 | 56.81 | 57.63 | 271,904 | -0.16% |
| 2026-08-26 | 57.46 | 58.05 | 57.46 | 57.72 | 219,418 | +0.77% |
| 2026-08-25 | 58.47 | 58.59 | 57.28 | 57.28 | 326,903 | -1.70% |
| 2026-08-24 | 58.71 | 59.5 | 58.27 | 58.27 | 228,593 | -0.65% |
| 2026-08-21 | 58.97 | 59.32 | 58.33 | 58.65 | 202,981 | +0.19% |
| 2026-08-20 | 58.95 | 59.3 | 58.46 | 58.54 | 332,347 | -1.21% |
| 2026-08-19 | 61.13 | 61.29 | 59.23 | 59.26 | 268,663 | -2.93% |
| 2026-08-18 | 61.41 | 61.49 | 60.79 | 61.05 | 212,783 | -0.47% |
| 2026-08-17 | 61.72 | 62.055 | 61.22 | 61.34 | 225,130 | -0.74% |
| 2026-08-14 | 61.84 | 62.4 | 60.635 | 61.8 | 263,086 | -0.45% |
| 2026-08-13 | 62.55 | 62.655 | 61.79 | 62.08 | 284,841 | +0.05% |
| 2026-08-12 | 61.4 | 62.175 | 61.28 | 62.05 | 228,299 | +1.06% |
| 2026-08-11 | 60.72 | 61.575 | 60.655 | 61.4 | 206,123 | +1.44% |
| 2026-08-10 | 60.51 | 60.94 | 60 | 60.74 | 266,609 | -0.16% |
| 2026-08-07 | 60.59 | 61.125 | 60.011 | 60.84 | 247,753 | +0.03% |
| 2026-08-06 | 62.15 | 62.2 | 60.75 | 60.82 | 286,577 | -1.54% |
| 2026-08-05 | 62.38 | 62.435 | 61.62 | 61.77 | 353,827 | -0.45% |
| 2026-08-04 | 60.97 | 62.15 | 60.94 | 62.05 | 451,521 | +1.55% |
| 2026-08-03 | 60.31 | 61.48 | 60.31 | 61.1 | 442,859 | +1.19% |
| 2026-07-31 | 60.25 | 60.49 | 59.49 | 60.38 | 496,980 | +0.47% |
| 2026-07-30 | 59.76 | 60.235 | 59.62 | 60.1 | 371,749 | +0.69% |
| 2026-07-29 | 59.61 | 60.12 | 59.29 | 59.69 | 411,810 | +0.07% |
| 2026-07-28 | 59.11 | 59.89 | 59.11 | 59.65 | 324,787 | +1.31% |
| 2026-07-27 | 59.31 | 59.61 | 58.545 | 58.88 | 297,328 | -0.37% |
| 2026-07-24 | 58.61 | 59.26 | 58.09 | 59.1 | 289,964 | +1.60% |
| 2026-07-23 | 58.18 | 58.26 | 57.39 | 58.17 | 502,773 | -1.22% |
| 2026-07-22 | 59.39 | 59.39 | 58.39 | 58.89 | 300,868 | -0.72% |
| 2026-07-21 | 59.18 | 59.47 | 58.62 | 59.32 | 386,361 | -0.30% |
| 2026-07-20 | 59.83 | 60.44 | 59.398 | 59.5 | 431,408 | -0.77% |
| 2026-07-17 | 60.01 | 60.44 | 58.92 | 59.96 | 455,912 | -0.76% |
| 2026-07-16 | 58.62 | 60.835 | 57.8 | 60.42 | 565,934 | +2.46% |
| 2026-07-15 | 58.89 | 59.28 | 57.97 | 58.97 | 546,617 | +0.98% |
| 2026-07-14 | 55.5 | 58.84 | 55.25 | 58.4 | 780,616 | +3.23% |
| 2026-07-13 | 56.95 | 57.1 | 56.16 | 56.57 | 583,235 | -0.19% |
| 2026-07-10 | 56.31 | 56.85 | 56.19 | 56.68 | 254,574 | +0.82% |
| 2026-07-09 | 55.94 | 56.63 | 55.94 | 56.22 | 303,276 | +0.72% |
| 2026-07-08 | 56.68 | 56.68 | 55.47 | 55.82 | 448,053 | -1.97% |
| 2026-07-07 | 56.94 | 57.2 | 56.455 | 56.94 | 272,473 | +0.46% |
| 2026-07-06 | 55.66 | 56.82 | 55.66 | 56.68 | 352,134 | +1.40% |
| 2026-07-02 | 56.85 | 56.895 | 55.69 | 55.9 | 306,509 | -1.17% |
| 2026-07-01 | 55.78 | 56.97 | 55.5 | 56.56 | 365,946 | +2.19% |
| 2026-06-30 | 55.08 | 55.44 | 54.83 | 55.35 | 336,027 | +0.44% |
| 2026-06-29 | 55.56 | 55.89 | 55 | 55.11 | 471,762 | -1.40% |
| 2026-06-26 | 55.71 | 56.236 | 55.36 | 55.89 | 1,048,689 | +0.72% |
| 2026-06-25 | 54.98 | 55.79 | 54.98 | 55.49 | 275,096 | +1.48% |
| 2026-06-24 | 54.41 | 55.305 | 54.41 | 54.68 | 404,535 | -0.09% |
| 2026-06-23 | 54.14 | 54.825 | 53.748 | 54.73 | 525,358 | +1.69% |
| 2026-06-22 | 53.68 | 54.4 | 53.68 | 53.82 | 304,065 | +0.13% |
| 2026-06-18 | 53.63 | 54.36 | 53.43 | 53.75 | 587,962 | +0.94% |
| 2026-06-17 | 54.47 | 55.58 | 52.87 | 53.25 | 427,604 | -1.99% |
| 2026-06-16 | 54.29 | 54.685 | 53.99 | 54.33 | 333,369 | +1.02% |
| 2026-06-15 | 55.37 | 55.931 | 53.73 | 53.78 | 306,600 | -2.22% |
| 2026-06-12 | 54.51 | 55.13 | 54.42 | 55 | 254,932 | +1.63% |
| 2026-06-11 | 54.25 | 54.3 | 53.57 | 54.12 | 293,820 | +0.28% |
| 2026-06-10 | 54.08 | 54.6 | 53.85 | 53.97 | 346,609 | +0.56% |
| 2026-06-09 | 53.42 | 54.48 | 53.42 | 53.67 | 577,881 | +1.42% |
| 2026-06-08 | 53.26 | 53.9 | 52.92 | 52.92 | 417,404 | -0.49% |
| 2026-06-05 | 53.04 | 53.7 | 52.887 | 53.18 | 297,105 | +0.11% |
| 2026-06-04 | 52.69 | 53.7 | 52.69 | 53.12 | 280,429 | +2.53% |
| 2026-06-03 | 52.88 | 52.88 | 51.75 | 51.81 | 381,465 | -2.28% |
| 2026-06-02 | 51.55 | 53.05 | 51.55 | 53.02 | 443,876 | +2.14% |
| 2026-06-01 | 52.75 | 52.75 | 51.5 | 51.91 | 384,745 | -1.48% |
| 2026-05-29 | 52.94 | 53.375 | 52.67 | 52.69 | 506,623 | -0.70% |
| 2026-05-28 | 52.94 | 53.12 | 52.21 | 53.06 | 170,713 | +0.21% |
| 2026-05-27 | 53.9 | 53.92 | 52.83 | 52.95 | 258,077 | -1.01% |
| 2026-05-26 | 52.75 | 54.048 | 52.75 | 53.49 | 354,291 | +1.54% |
| 2026-05-22 | 52.25 | 53.04 | 52.02 | 52.68 | 218,029 | +0.17% |
| 2026-05-21 | 52.21 | 52.71 | 51.9 | 52.59 | 325,706 | -0.27% |
| 2026-05-20 | 51.92 | 53.16 | 51.5 | 52.73 | 334,416 | +2.17% |
| 2026-05-19 | 51.88 | 52.2 | 51.39 | 51.61 | 179,525 | -1.05% |
| 2026-05-18 | 51.36 | 52.5 | 51.36 | 52.16 | 298,645 | +1.68% |
| 2026-05-15 | 51.7 | 51.71 | 50.8 | 51.3 | 409,008 | -0.87% |
| 2026-05-14 | 51.9 | 52.35 | 51.6 | 51.75 | 263,629 | +0.78% |
| 2026-05-13 | 51.81 | 52.32 | 51.17 | 51.35 | 302,897 | -1.33% |