FB Financial Corporation (FBK)

NYSE: FBK · Real-Time Price · USD

55.89

+0.40 (0.72%)

At close: Jun 26, 2026, 4:00 PM EDT

56.00

+0.11 (0.20%)

After-hours: Jun 26, 2026, 7:00 PM EDT

FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	55.71	56.24	55.36	55.89	55.89	0.72%	1,030,298
Jun 25, 2026	54.98	55.79	54.98	55.49	55.49	1.48%	275,096
Jun 24, 2026	54.41	55.31	54.41	54.68	54.68	-0.09%	391,431
Jun 23, 2026	54.14	54.83	53.75	54.73	54.73	1.69%	438,717
Jun 22, 2026	53.68	54.40	53.68	53.82	53.82	0.13%	303,974
Jun 18, 2026	53.63	54.36	53.43	53.75	53.75	0.94%	564,045
Jun 17, 2026	54.47	55.58	52.87	53.25	53.25	-1.99%	427,604
Jun 16, 2026	54.29	54.69	53.99	54.33	54.33	1.02%	333,348
Jun 15, 2026	55.37	55.93	53.73	53.78	53.78	-2.22%	306,600
Jun 12, 2026	54.51	55.13	54.42	55.00	55.00	1.63%	221,223
Jun 11, 2026	54.25	54.30	53.57	54.12	54.12	0.28%	293,799
Jun 10, 2026	54.08	54.60	53.85	53.97	53.97	0.56%	346,609
Jun 9, 2026	53.42	54.48	53.42	53.67	53.67	1.42%	577,881
Jun 8, 2026	53.26	53.90	52.92	52.92	52.92	-0.49%	414,298
Jun 5, 2026	53.04	53.70	52.89	53.18	53.18	0.11%	259,813
Jun 4, 2026	52.69	53.70	52.69	53.12	53.12	2.53%	280,429
Jun 3, 2026	52.88	52.88	51.75	51.81	51.81	-2.28%	379,794
Jun 2, 2026	51.55	53.05	51.55	53.02	53.02	2.14%	443,066
Jun 1, 2026	52.75	52.75	51.50	51.91	51.91	-1.48%	384,745
May 29, 2026	52.94	53.38	52.67	52.69	52.69	-0.70%	504,306
May 28, 2026	52.94	53.12	52.21	53.06	53.06	0.21%	170,695
May 27, 2026	53.90	53.92	52.83	52.95	52.95	-1.01%	255,280
May 26, 2026	52.75	54.05	52.75	53.49	53.49	1.54%	354,291
May 22, 2026	52.25	53.04	52.02	52.68	52.68	0.17%	218,029
May 21, 2026	52.21	52.71	51.90	52.59	52.59	-0.27%	325,706
May 20, 2026	51.92	53.16	51.50	52.73	52.73	2.17%	333,297
May 19, 2026	51.88	52.20	51.39	51.61	51.61	-1.05%	179,512
May 18, 2026	51.36	52.50	51.36	52.16	52.16	1.68%	281,126
May 15, 2026	51.70	51.71	50.80	51.30	51.30	-0.87%	409,008
May 14, 2026	51.90	52.35	51.60	51.75	51.75	0.78%	263,629
May 13, 2026	51.81	52.32	51.17	51.35	51.35	-1.33%	302,897
May 12, 2026	52.60	52.60	51.43	52.04	52.04	-0.97%	478,604
May 11, 2026	54.29	54.37	52.59	52.76	52.55	-2.51%	286,026
May 8, 2026	54.02	54.46	53.92	54.12	53.90	0.20%	159,309
May 7, 2026	54.61	55.00	53.81	54.01	53.80	-0.52%	177,452
May 6, 2026	54.17	54.93	54.06	54.29	54.07	0.57%	165,821
May 5, 2026	53.93	54.46	53.35	53.98	53.77	0.84%	146,270
May 4, 2026	53.68	54.43	53.36	53.53	53.32	-1.18%	166,355
May 1, 2026	54.07	54.70	53.50	54.17	53.95	0.18%	239,019
Apr 30, 2026	53.30	54.48	53.30	54.07	53.85	0.67%	232,291
Apr 29, 2026	54.47	54.73	53.48	53.71	53.50	-2.02%	203,714
Apr 28, 2026	55.43	55.83	54.64	54.82	54.60	0.94%	230,145
Apr 27, 2026	53.58	54.44	53.58	54.31	54.09	1.36%	161,965
Apr 24, 2026	54.10	54.72	53.38	53.58	53.37	-1.25%	345,582
Apr 23, 2026	53.61	54.27	53.12	54.26	54.04	1.63%	215,126
Apr 22, 2026	53.69	53.98	53.14	53.39	53.18	-0.50%	211,438
Apr 21, 2026	54.34	54.88	53.44	53.66	53.45	-1.58%	255,627
Apr 20, 2026	53.89	54.72	53.89	54.52	54.30	0.96%	200,984
Apr 17, 2026	53.92	54.89	53.52	54.00	53.79	1.41%	627,684
Apr 16, 2026	54.04	54.51	53.10	53.25	53.04	-1.77%	350,067
Apr 15, 2026	54.48	54.49	52.83	54.21	53.99	-0.90%	352,001
Apr 14, 2026	53.20	56.36	53.20	54.70	54.48	-2.30%	577,921
Apr 13, 2026	54.82	56.01	54.15	55.99	55.77	1.99%	506,504
Apr 10, 2026	56.35	56.35	54.89	54.90	54.68	-2.73%	302,614
Apr 9, 2026	55.57	56.77	55.57	56.44	56.22	0.97%	430,364
Apr 8, 2026	55.93	56.52	55.57	55.90	55.68	2.95%	293,274
Apr 7, 2026	53.89	54.39	53.58	54.30	54.08	1.17%	230,768
Apr 6, 2026	53.14	53.74	52.53	53.67	53.46	0.49%	203,598
Apr 2, 2026	52.80	53.52	52.27	53.41	53.20	1.48%	390,814
Apr 1, 2026	52.23	52.91	51.99	52.63	52.42	1.33%	433,955
Mar 31, 2026	52.23	52.60	51.12	51.94	51.73	0.80%	362,344
Mar 30, 2026	51.75	52.12	51.14	51.53	51.32	0.62%	270,458
Mar 27, 2026	51.65	52.03	51.01	51.21	51.01	-1.46%	389,202
Mar 26, 2026	51.46	52.13	51.46	51.97	51.76	0.15%	244,111
Mar 25, 2026	52.88	53.00	51.86	51.89	51.68	-0.57%	337,207
Mar 24, 2026	51.12	52.74	51.12	52.19	51.98	0.95%	261,757
Mar 23, 2026	52.52	53.04	51.61	51.70	51.49	1.53%	356,782
Mar 20, 2026	51.29	51.50	50.75	50.92	50.72	-0.39%	883,466
Mar 19, 2026	50.88	51.66	50.20	51.12	50.92	0.16%	301,529
Mar 18, 2026	51.55	51.99	50.76	51.04	50.84	-1.03%	566,355
Mar 17, 2026	52.02	52.50	51.18	51.57	51.36	0.10%	224,176
Mar 16, 2026	51.90	52.17	51.52	51.52	51.31	0.68%	329,112
Mar 13, 2026	51.53	51.95	50.23	51.17	50.97	0.08%	206,046
Mar 12, 2026	50.45	51.51	50.13	51.13	50.93	-1.12%	267,563
Mar 11, 2026	51.07	51.81	50.73	51.71	51.50	0.37%	327,278
Mar 10, 2026	50.87	52.75	50.74	51.52	51.31	0.47%	296,911
Mar 9, 2026	50.25	51.48	49.24	51.28	51.08	-0.39%	519,292
Mar 6, 2026	51.46	51.70	50.38	51.48	51.28	-3.03%	434,664
Mar 5, 2026	53.45	53.67	52.51	53.09	52.88	-1.94%	206,584
Mar 4, 2026	54.34	54.59	53.73	54.14	53.92	0.07%	252,919
Mar 3, 2026	53.55	54.57	52.64	54.10	53.88	-1.31%	249,091
Mar 2, 2026	53.11	55.38	52.87	54.82	54.60	0.24%	269,855
Feb 27, 2026	56.53	56.62	54.34	54.69	54.47	-5.66%	337,835
Feb 26, 2026	58.06	59.00	57.22	57.97	57.74	-0.36%	209,586
Feb 25, 2026	56.93	58.22	56.36	58.18	57.95	3.01%	207,581
Feb 24, 2026	56.35	57.19	55.75	56.48	56.26	-0.07%	269,527
Feb 23, 2026	59.28	59.28	56.02	56.52	56.30	-4.33%	271,008
Feb 20, 2026	58.46	59.43	57.63	59.08	58.84	1.03%	185,332
Feb 19, 2026	58.15	58.51	57.74	58.48	58.25	-0.12%	253,804
Feb 18, 2026	58.98	60.00	58.16	58.55	58.32	-0.63%	257,247
Feb 17, 2026	59.20	60.00	58.20	58.92	58.69	-0.14%	305,877
Feb 13, 2026	59.23	59.42	58.51	59.00	58.77	-0.39%	224,415
Feb 12, 2026	60.44	60.53	58.49	59.23	58.99	-0.65%	180,731
Feb 11, 2026	60.50	61.50	59.30	59.62	59.38	-1.06%	197,409
Feb 10, 2026	61.02	61.37	59.81	60.26	60.02	-1.37%	168,118
Feb 9, 2026	61.14	62.11	61.03	61.31	60.86	-0.49%	195,224
Feb 6, 2026	61.49	62.34	61.02	61.61	61.15	1.18%	319,563
Feb 5, 2026	60.93	61.77	60.30	60.89	60.44	-0.07%	326,207
Feb 4, 2026	60.92	61.50	60.64	60.93	60.48	1.53%	216,406
Feb 3, 2026	58.41	60.08	58.41	60.01	59.57	2.13%	242,207