FB Financial Corporation (FBK)
NYSE: FBK · Real-Time Price · USD
51.70
+0.78 (1.53%)
At close: Mar 23, 2026, 4:00 PM EDT
52.10
+0.40 (0.77%)
After-hours: Mar 23, 2026, 4:57 PM EDT
FB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |