FB Financial Corporation (FBK)

NYSE: FBK · Real-Time Price · USD

54.82

+0.51 (0.94%)

At close: Apr 28, 2026, 4:00 PM EDT

54.82

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

FB Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	55.43	55.83	54.64	54.82	54.82	0.94%	230,145
Apr 27, 2026	53.58	54.44	53.58	54.31	54.31	1.36%	160,801
Apr 24, 2026	54.10	54.72	53.38	53.58	53.58	-1.25%	226,890
Apr 23, 2026	53.61	54.27	53.12	54.26	54.26	1.63%	214,305
Apr 22, 2026	53.69	53.98	53.14	53.39	53.39	-0.50%	211,419
Apr 21, 2026	54.34	54.88	53.44	53.66	53.66	-1.58%	255,550
Apr 20, 2026	53.89	54.72	53.89	54.52	54.52	0.96%	200,753
Apr 17, 2026	53.92	54.89	53.52	54.00	54.00	1.41%	614,887
Apr 16, 2026	54.04	54.51	53.10	53.25	53.25	-1.77%	349,718
Apr 15, 2026	54.48	54.49	52.83	54.21	54.21	-0.90%	346,776
Apr 14, 2026	53.20	56.36	53.20	54.70	54.70	-2.30%	566,090
Apr 13, 2026	54.82	56.01	54.15	55.99	55.99	1.99%	502,393
Apr 10, 2026	56.35	56.35	54.89	54.90	54.90	-2.73%	302,529
Apr 9, 2026	55.57	56.77	55.57	56.44	56.44	0.97%	430,192
Apr 8, 2026	55.93	56.52	55.57	55.90	55.90	2.95%	293,274
Apr 7, 2026	53.89	54.39	53.58	54.30	54.30	1.17%	230,536
Apr 6, 2026	53.14	53.74	52.53	53.67	53.67	0.49%	203,274
Apr 2, 2026	52.80	53.52	52.27	53.41	53.41	1.48%	390,679
Apr 1, 2026	52.23	52.91	51.99	52.63	52.63	1.33%	433,954
Mar 31, 2026	52.23	52.60	51.12	51.94	51.94	0.80%	362,183
Mar 30, 2026	51.75	52.12	51.14	51.53	51.53	0.62%	270,176
Mar 27, 2026	51.65	52.03	51.01	51.21	51.21	-1.46%	385,689
Mar 26, 2026	51.46	52.13	51.46	51.97	51.97	0.15%	244,098
Mar 25, 2026	52.88	53.00	51.86	51.89	51.89	-0.57%	337,198
Mar 24, 2026	51.12	52.74	51.12	52.19	52.19	0.95%	261,757
Mar 23, 2026	52.52	53.04	51.61	51.70	51.70	1.53%	356,643
Mar 20, 2026	51.29	51.50	50.75	50.92	50.92	-0.39%	746,037
Mar 19, 2026	50.88	51.66	50.20	51.12	51.12	0.16%	293,323
Mar 18, 2026	51.55	51.99	50.76	51.04	51.04	-1.03%	556,960
Mar 17, 2026	52.02	52.50	51.18	51.57	51.57	0.10%	224,164
Mar 16, 2026	51.90	52.17	51.52	51.52	51.52	0.68%	304,588
Mar 13, 2026	51.53	51.95	50.23	51.17	51.17	0.08%	205,845
Mar 12, 2026	50.45	51.51	50.13	51.13	51.13	-1.12%	261,077
Mar 11, 2026	51.07	51.81	50.73	51.71	51.71	0.37%	327,278
Mar 10, 2026	50.87	52.75	50.74	51.52	51.52	0.47%	296,811
Mar 9, 2026	50.25	51.48	49.24	51.28	51.28	-0.39%	518,824
Mar 6, 2026	51.46	51.70	50.38	51.48	51.48	-3.03%	434,564
Mar 5, 2026	53.45	53.67	52.51	53.09	53.09	-1.94%	206,484
Mar 4, 2026	54.34	54.59	53.73	54.14	54.14	0.07%	250,718
Mar 3, 2026	53.55	54.57	52.64	54.10	54.10	-1.31%	249,009
Mar 2, 2026	53.11	55.38	52.87	54.82	54.82	0.24%	269,855
Feb 27, 2026	56.53	56.62	54.34	54.69	54.69	-5.66%	337,835
Feb 26, 2026	58.06	59.00	57.22	57.97	57.97	-0.36%	209,210
Feb 25, 2026	56.93	58.22	56.36	58.18	58.18	3.01%	207,478
Feb 24, 2026	56.35	57.19	55.75	56.48	56.48	-0.07%	223,385
Feb 23, 2026	59.28	59.28	56.02	56.52	56.52	-4.33%	270,835
Feb 20, 2026	58.46	59.43	57.63	59.08	59.08	1.03%	185,332
Feb 19, 2026	58.15	58.51	57.74	58.48	58.48	-0.12%	253,804
Feb 18, 2026	58.98	60.00	58.16	58.55	58.55	-0.63%	257,247
Feb 17, 2026	59.20	60.00	58.20	58.92	58.92	-0.14%	305,867
Feb 13, 2026	59.23	59.42	58.51	59.00	59.00	-0.39%	224,415
Feb 12, 2026	60.44	60.53	58.49	59.23	59.23	-0.65%	180,731
Feb 11, 2026	60.50	61.50	59.30	59.62	59.62	-1.06%	197,409
Feb 10, 2026	61.02	61.37	59.81	60.26	60.26	-1.71%	168,118
Feb 9, 2026	61.14	62.11	61.03	61.31	61.10	-0.49%	195,139
Feb 6, 2026	61.49	62.34	61.02	61.61	61.40	1.18%	319,563
Feb 5, 2026	60.93	61.77	60.30	60.89	60.68	-0.07%	326,207
Feb 4, 2026	60.92	61.50	60.64	60.93	60.72	1.53%	216,406
Feb 3, 2026	58.41	60.08	58.41	60.01	59.80	2.13%	242,207
Feb 2, 2026	57.89	59.19	57.04	58.76	58.56	2.14%	205,771
Jan 30, 2026	57.74	58.42	56.78	57.53	57.33	-1.13%	357,369
Jan 29, 2026	57.31	58.43	57.14	58.19	57.99	1.94%	307,910
Jan 28, 2026	57.27	58.06	56.84	57.08	56.88	-0.16%	309,872
Jan 27, 2026	58.01	58.38	57.16	57.17	56.97	-1.43%	199,103
Jan 26, 2026	56.90	58.28	56.86	58.00	57.80	1.93%	342,618
Jan 23, 2026	59.96	60.14	56.85	56.90	56.71	-6.34%	553,730
Jan 22, 2026	60.89	62.24	59.50	60.75	60.54	-1.41%	517,436
Jan 21, 2026	58.79	62.37	58.79	61.62	61.41	5.30%	497,412
Jan 20, 2026	58.64	59.88	58.50	58.52	58.32	-1.88%	171,598
Jan 16, 2026	60.37	60.80	59.50	59.64	59.44	-1.62%	314,458
Jan 15, 2026	59.12	60.73	59.12	60.62	60.41	2.50%	376,185
Jan 14, 2026	57.61	59.60	56.94	59.14	58.94	2.60%	348,050
Jan 13, 2026	58.30	58.39	57.43	57.64	57.44	-1.32%	139,300
Jan 12, 2026	57.46	58.69	57.05	58.41	58.21	0.57%	358,294
Jan 9, 2026	59.20	59.44	57.80	58.08	57.88	-1.39%	161,971
Jan 8, 2026	56.52	58.95	56.52	58.90	58.70	3.48%	193,336
Jan 7, 2026	57.47	57.51	56.31	56.92	56.73	-0.70%	198,373
Jan 6, 2026	56.46	57.39	56.31	57.32	57.12	0.97%	224,702
Jan 5, 2026	55.85	57.57	55.85	56.77	56.58	1.16%	266,720
Jan 2, 2026	55.74	56.24	54.95	56.12	55.93	0.57%	234,116
Dec 31, 2025	56.51	56.51	55.60	55.80	55.61	-0.87%	351,658
Dec 30, 2025	56.72	56.84	56.29	56.29	56.10	-0.97%	234,656
Dec 29, 2025	56.96	57.20	56.34	56.84	56.65	0.05%	231,645
Dec 26, 2025	56.72	57.20	56.71	56.81	56.62	-0.40%	197,101
Dec 24, 2025	56.80	57.38	56.07	57.04	56.84	0.65%	104,250
Dec 23, 2025	57.00	57.62	56.48	56.67	56.48	-0.53%	216,042
Dec 22, 2025	56.84	57.70	56.40	56.97	56.77	0.33%	268,982
Dec 19, 2025	56.94	57.32	55.66	56.78	56.59	-0.51%	1,123,601
Dec 18, 2025	57.96	57.96	56.89	57.07	56.87	-0.42%	545,384
Dec 17, 2025	57.85	58.79	55.71	57.31	57.11	-1.34%	615,648
Dec 16, 2025	59.00	59.00	57.33	58.09	57.89	-1.26%	445,999
Dec 15, 2025	59.25	59.88	58.77	58.83	58.63	-0.32%	391,122
Dec 12, 2025	58.97	59.08	58.30	59.02	58.82	0.34%	361,638
Dec 11, 2025	58.61	59.36	58.57	58.82	58.62	0.29%	240,830
Dec 10, 2025	57.52	59.36	57.30	58.65	58.45	2.43%	399,403
Dec 9, 2025	56.82	57.93	56.71	57.26	57.06	0.69%	237,302
Dec 8, 2025	56.88	57.49	56.53	56.87	56.68	-0.04%	347,865
Dec 5, 2025	56.93	57.54	56.75	56.89	56.70	-0.63%	320,584
Dec 4, 2025	57.11	58.00	56.97	57.25	57.05	-0.69%	278,304
Dec 3, 2025	56.14	57.66	56.14	57.65	57.45	2.60%	328,794