FB Financial Corporation (FBK)
NYSE: FBK · Real-Time Price · USD
56.89
-0.36 (-0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
FB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.93 | 57.54 | 56.75 | 56.89 | 56.89 | -0.63% | 317,855 |
| Dec 4, 2025 | 57.11 | 58.00 | 56.97 | 57.25 | 57.25 | -0.69% | 278,300 |
| Dec 3, 2025 | 56.14 | 57.66 | 56.14 | 57.65 | 57.65 | 2.60% | 293,285 |
| Dec 2, 2025 | 56.32 | 56.43 | 55.81 | 56.19 | 56.19 | 0.27% | 263,646 |
| Dec 1, 2025 | 55.16 | 56.64 | 55.16 | 56.04 | 56.04 | 0.32% | 287,380 |
| Nov 28, 2025 | 56.00 | 56.25 | 55.62 | 55.86 | 55.86 | -0.21% | 107,701 |
| Nov 26, 2025 | 56.08 | 56.92 | 55.90 | 55.98 | 55.98 | -0.71% | 429,737 |
| Nov 25, 2025 | 55.09 | 56.82 | 55.08 | 56.38 | 56.38 | 3.18% | 274,152 |
| Nov 24, 2025 | 54.33 | 54.89 | 52.91 | 54.64 | 54.64 | 0.46% | 285,751 |
| Nov 21, 2025 | 52.85 | 54.74 | 52.77 | 54.39 | 54.39 | 3.54% | 348,376 |
| Nov 20, 2025 | 53.55 | 54.65 | 52.53 | 52.53 | 52.53 | -0.96% | 394,536 |
| Nov 19, 2025 | 52.91 | 53.60 | 52.77 | 53.04 | 53.04 | 0.28% | 187,020 |
| Nov 18, 2025 | 52.51 | 53.52 | 52.09 | 52.89 | 52.89 | 1.50% | 245,993 |
| Nov 17, 2025 | 54.37 | 54.72 | 52.04 | 52.11 | 52.11 | -4.26% | 272,374 |
| Nov 14, 2025 | 54.59 | 54.75 | 53.98 | 54.43 | 54.43 | -0.31% | 417,564 |
| Nov 13, 2025 | 55.09 | 55.53 | 54.35 | 54.60 | 54.60 | -1.03% | 203,391 |
| Nov 12, 2025 | 55.57 | 56.32 | 55.14 | 55.17 | 55.17 | -0.50% | 292,877 |
| Nov 11, 2025 | 54.99 | 55.50 | 54.87 | 55.45 | 55.45 | 0.60% | 222,507 |
| Nov 10, 2025 | 55.06 | 55.53 | 54.90 | 55.12 | 55.12 | 0.11% | 282,805 |
| Nov 7, 2025 | 54.25 | 55.18 | 53.98 | 55.06 | 54.87 | 1.57% | 300,977 |
| Nov 6, 2025 | 54.16 | 54.58 | 53.73 | 54.21 | 54.02 | 0.20% | 221,363 |
| Nov 5, 2025 | 54.01 | 54.99 | 53.69 | 54.10 | 53.91 | 0.65% | 242,097 |
| Nov 4, 2025 | 53.85 | 54.27 | 53.56 | 53.75 | 53.56 | -0.76% | 303,178 |
| Nov 3, 2025 | 54.13 | 54.44 | 53.15 | 54.16 | 53.97 | 0.28% | 264,943 |
| Oct 31, 2025 | 54.17 | 54.58 | 53.46 | 54.01 | 53.82 | -1.26% | 291,317 |
| Oct 30, 2025 | 53.54 | 55.07 | 53.54 | 54.70 | 54.51 | 1.62% | 338,587 |
| Oct 29, 2025 | 54.93 | 55.86 | 53.59 | 53.83 | 53.64 | -2.75% | 319,257 |
| Oct 28, 2025 | 55.42 | 55.89 | 54.94 | 55.35 | 55.16 | -0.49% | 187,849 |
| Oct 27, 2025 | 55.84 | 56.27 | 55.55 | 55.62 | 55.43 | -0.23% | 278,968 |
| Oct 24, 2025 | 55.07 | 56.15 | 55.06 | 55.75 | 55.56 | 2.14% | 207,096 |
| Oct 23, 2025 | 54.64 | 54.89 | 53.79 | 54.58 | 54.39 | 0.11% | 267,476 |
| Oct 22, 2025 | 54.27 | 55.63 | 54.10 | 54.52 | 54.33 | 0.48% | 385,287 |
| Oct 21, 2025 | 53.54 | 54.33 | 53.08 | 54.26 | 54.07 | 1.65% | 354,094 |
| Oct 20, 2025 | 52.47 | 53.68 | 52.35 | 53.38 | 53.20 | 2.44% | 305,850 |
| Oct 17, 2025 | 52.78 | 53.21 | 51.70 | 52.11 | 51.93 | 0.12% | 458,919 |
| Oct 16, 2025 | 56.62 | 56.80 | 51.90 | 52.05 | 51.87 | -8.46% | 721,040 |
| Oct 15, 2025 | 58.69 | 58.83 | 55.85 | 56.86 | 56.66 | -2.97% | 942,381 |
| Oct 14, 2025 | 57.92 | 59.17 | 55.71 | 58.60 | 58.40 | 4.07% | 917,462 |
| Oct 13, 2025 | 56.49 | 56.99 | 56.00 | 56.31 | 56.12 | 0.75% | 544,128 |
| Oct 10, 2025 | 58.48 | 58.91 | 55.86 | 55.89 | 55.70 | -3.85% | 577,961 |
| Oct 9, 2025 | 59.11 | 59.25 | 58.13 | 58.13 | 57.93 | -1.82% | 502,614 |
| Oct 8, 2025 | 59.26 | 59.61 | 58.65 | 59.21 | 59.01 | 0.59% | 487,605 |
| Oct 7, 2025 | 59.23 | 59.62 | 58.70 | 58.86 | 58.66 | -0.64% | 448,755 |
| Oct 6, 2025 | 58.57 | 60.52 | 58.57 | 59.24 | 59.04 | 1.80% | 805,536 |
| Oct 3, 2025 | 56.88 | 58.59 | 56.88 | 58.19 | 57.99 | 2.43% | 570,286 |
| Oct 2, 2025 | 55.91 | 56.90 | 55.76 | 56.81 | 56.61 | 1.45% | 319,363 |
| Oct 1, 2025 | 55.17 | 56.26 | 54.90 | 56.00 | 55.81 | 0.47% | 621,766 |
| Sep 30, 2025 | 55.65 | 56.11 | 55.03 | 55.74 | 55.55 | 0.27% | 421,870 |
| Sep 29, 2025 | 56.01 | 56.02 | 55.25 | 55.59 | 55.40 | -0.73% | 482,422 |
| Sep 26, 2025 | 55.19 | 56.08 | 54.92 | 56.00 | 55.81 | 2.00% | 495,548 |
| Sep 25, 2025 | 54.42 | 55.20 | 54.18 | 54.90 | 54.71 | 0.33% | 312,009 |
| Sep 24, 2025 | 54.80 | 55.24 | 54.53 | 54.72 | 54.53 | 0.24% | 349,827 |
| Sep 23, 2025 | 54.03 | 54.91 | 53.98 | 54.59 | 54.40 | 1.49% | 344,079 |
| Sep 22, 2025 | 53.50 | 54.04 | 53.25 | 53.79 | 53.60 | -0.06% | 346,024 |
| Sep 19, 2025 | 54.29 | 54.29 | 53.04 | 53.82 | 53.63 | -0.87% | 1,495,418 |
| Sep 18, 2025 | 53.14 | 54.46 | 53.07 | 54.29 | 54.10 | 2.80% | 287,193 |
| Sep 17, 2025 | 52.51 | 54.31 | 52.44 | 52.81 | 52.63 | 0.74% | 392,335 |
| Sep 16, 2025 | 53.34 | 53.34 | 51.62 | 52.42 | 52.24 | -0.19% | 257,976 |
| Sep 15, 2025 | 53.35 | 53.50 | 52.43 | 52.52 | 52.34 | -0.96% | 192,887 |
| Sep 12, 2025 | 53.10 | 53.38 | 52.71 | 53.03 | 52.85 | -0.39% | 182,689 |
| Sep 11, 2025 | 53.19 | 53.50 | 52.51 | 53.24 | 53.06 | 0.13% | 226,992 |
| Sep 10, 2025 | 53.10 | 53.62 | 52.78 | 53.17 | 52.99 | 0.53% | 175,718 |
| Sep 9, 2025 | 53.60 | 53.81 | 52.77 | 52.89 | 52.71 | -1.60% | 345,079 |
| Sep 8, 2025 | 53.69 | 53.94 | 52.72 | 53.75 | 53.56 | 0.21% | 240,601 |
| Sep 5, 2025 | 54.32 | 54.84 | 53.37 | 53.64 | 53.45 | -0.92% | 218,059 |
| Sep 4, 2025 | 53.63 | 54.16 | 53.42 | 54.14 | 53.95 | 1.48% | 197,453 |
| Sep 3, 2025 | 53.11 | 53.91 | 52.87 | 53.35 | 53.17 | 0.09% | 180,814 |
| Sep 2, 2025 | 52.94 | 53.41 | 52.66 | 53.30 | 53.12 | -0.71% | 234,095 |
| Aug 29, 2025 | 54.14 | 54.51 | 53.62 | 53.68 | 53.49 | -0.45% | 288,694 |
| Aug 28, 2025 | 54.00 | 54.29 | 53.70 | 53.92 | 53.73 | 0.45% | 431,708 |
| Aug 27, 2025 | 53.24 | 54.07 | 53.24 | 53.68 | 53.49 | 0.30% | 204,072 |
| Aug 26, 2025 | 52.81 | 53.81 | 52.81 | 53.52 | 53.34 | 1.13% | 318,943 |
| Aug 25, 2025 | 53.61 | 53.61 | 52.90 | 52.92 | 52.74 | -0.77% | 406,863 |
| Aug 22, 2025 | 50.26 | 53.58 | 50.26 | 53.33 | 53.15 | 6.28% | 651,350 |
| Aug 21, 2025 | 50.16 | 50.66 | 50.02 | 50.18 | 50.01 | -0.57% | 381,507 |
| Aug 20, 2025 | 51.27 | 51.34 | 49.92 | 50.47 | 50.30 | -1.17% | 335,155 |
| Aug 19, 2025 | 50.71 | 51.73 | 50.71 | 51.07 | 50.89 | 0.41% | 390,215 |
| Aug 18, 2025 | 50.28 | 51.02 | 50.26 | 50.86 | 50.68 | 1.01% | 346,773 |
| Aug 15, 2025 | 51.22 | 51.22 | 50.28 | 50.35 | 50.18 | -1.35% | 542,922 |
| Aug 14, 2025 | 50.61 | 51.31 | 50.38 | 51.04 | 50.86 | -0.08% | 485,382 |
| Aug 13, 2025 | 49.25 | 51.11 | 49.07 | 51.08 | 50.90 | 4.31% | 588,465 |
| Aug 12, 2025 | 47.48 | 49.10 | 47.47 | 48.97 | 48.80 | 3.62% | 414,611 |
| Aug 11, 2025 | 47.29 | 47.47 | 47.04 | 47.26 | 46.91 | 0.19% | 306,666 |
| Aug 8, 2025 | 47.54 | 47.58 | 46.95 | 47.17 | 46.82 | 0.26% | 271,227 |
| Aug 7, 2025 | 48.01 | 48.11 | 46.99 | 47.05 | 46.70 | -1.09% | 807,642 |
| Aug 6, 2025 | 48.30 | 48.44 | 47.57 | 47.57 | 47.22 | -1.63% | 278,420 |
| Aug 5, 2025 | 48.06 | 48.41 | 47.35 | 48.36 | 48.00 | 0.71% | 302,626 |
| Aug 4, 2025 | 47.47 | 48.32 | 47.44 | 48.02 | 47.66 | 1.16% | 380,914 |
| Aug 1, 2025 | 47.87 | 48.14 | 47.23 | 47.47 | 47.12 | -2.65% | 599,523 |
| Jul 31, 2025 | 49.07 | 49.50 | 48.64 | 48.76 | 48.40 | -1.55% | 519,967 |
| Jul 30, 2025 | 49.74 | 50.44 | 49.33 | 49.53 | 49.16 | -0.10% | 505,742 |
| Jul 29, 2025 | 50.00 | 50.00 | 49.14 | 49.58 | 49.21 | 0.14% | 398,193 |
| Jul 28, 2025 | 49.17 | 49.60 | 48.88 | 49.51 | 49.14 | 0.69% | 353,386 |
| Jul 25, 2025 | 48.04 | 49.33 | 47.70 | 49.17 | 48.80 | 2.25% | 593,643 |
| Jul 24, 2025 | 48.21 | 48.98 | 48.09 | 48.09 | 47.73 | -0.93% | 395,708 |
| Jul 23, 2025 | 49.20 | 49.20 | 48.10 | 48.54 | 48.18 | -0.90% | 310,883 |
| Jul 22, 2025 | 48.44 | 49.22 | 48.04 | 48.98 | 48.61 | 0.91% | 624,269 |
| Jul 21, 2025 | 48.85 | 49.02 | 48.26 | 48.54 | 48.18 | -0.51% | 319,695 |
| Jul 18, 2025 | 49.51 | 49.92 | 48.66 | 48.79 | 48.43 | -0.95% | 428,706 |
| Jul 17, 2025 | 48.05 | 49.36 | 48.05 | 49.26 | 48.89 | 2.33% | 697,081 |