FB Financial Corporation (FBK)
NYSE: FBK · Real-Time Price · USD
42.79
-0.10 (-0.23%)
At close: Jun 5, 2025, 4:00 PM
42.79
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT
FB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 42.81 | 42.98 | 42.31 | 42.79 | 42.79 | -0.23% | 172,496 |
| Jun 4, 2025 | 43.60 | 43.71 | 42.83 | 42.89 | 42.89 | -1.81% | 125,119 |
| Jun 3, 2025 | 42.89 | 43.78 | 42.82 | 43.68 | 43.68 | 1.42% | 178,847 |
| Jun 2, 2025 | 43.32 | 43.32 | 42.71 | 43.07 | 43.07 | -1.33% | 142,271 |
| May 30, 2025 | 43.80 | 43.81 | 43.35 | 43.65 | 43.65 | -0.71% | 231,037 |
| May 29, 2025 | 43.55 | 43.96 | 43.19 | 43.96 | 43.96 | 1.17% | 130,401 |
| May 28, 2025 | 44.36 | 44.56 | 43.40 | 43.45 | 43.45 | -2.43% | 136,857 |
| May 27, 2025 | 44.23 | 44.54 | 43.59 | 44.53 | 44.53 | 2.06% | 114,768 |
| May 23, 2025 | 42.87 | 43.98 | 42.87 | 43.63 | 43.63 | -0.86% | 258,923 |
| May 22, 2025 | 43.59 | 44.27 | 43.40 | 44.01 | 44.01 | 0.53% | 275,308 |
| May 21, 2025 | 44.73 | 44.86 | 43.71 | 43.78 | 43.78 | -3.46% | 161,679 |
| May 20, 2025 | 45.72 | 45.72 | 45.23 | 45.35 | 45.35 | -0.70% | 92,234 |
| May 19, 2025 | 45.13 | 45.80 | 45.08 | 45.67 | 45.67 | -0.22% | 129,487 |
| May 16, 2025 | 45.92 | 45.93 | 45.46 | 45.77 | 45.77 | -0.37% | 177,533 |
| May 15, 2025 | 45.80 | 46.03 | 45.53 | 45.94 | 45.94 | 0.50% | 201,443 |
| May 14, 2025 | 45.99 | 46.31 | 45.66 | 45.71 | 45.71 | -1.51% | 182,614 |
| May 13, 2025 | 46.50 | 46.60 | 46.06 | 46.41 | 46.41 | 0.19% | 149,617 |
| May 12, 2025 | 47.19 | 47.60 | 46.30 | 46.32 | 46.13 | 2.41% | 270,517 |
| May 9, 2025 | 45.45 | 45.49 | 44.93 | 45.23 | 45.05 | -0.48% | 163,088 |
| May 8, 2025 | 44.48 | 45.78 | 44.44 | 45.45 | 45.27 | 3.51% | 276,476 |
| May 7, 2025 | 44.58 | 44.82 | 43.81 | 43.91 | 43.73 | -0.52% | 405,675 |
| May 6, 2025 | 43.97 | 44.62 | 43.73 | 44.14 | 43.96 | -1.08% | 307,446 |
| May 5, 2025 | 43.95 | 45.08 | 43.95 | 44.62 | 44.44 | -0.16% | 159,601 |
| May 2, 2025 | 43.91 | 44.91 | 43.57 | 44.69 | 44.51 | 3.23% | 174,451 |
| May 1, 2025 | 42.71 | 43.61 | 42.21 | 43.29 | 43.11 | 1.72% | 287,890 |
| Apr 30, 2025 | 42.20 | 42.75 | 41.74 | 42.56 | 42.39 | -1.16% | 395,479 |
| Apr 29, 2025 | 42.48 | 43.07 | 42.21 | 43.06 | 42.88 | 1.17% | 283,749 |
| Apr 28, 2025 | 42.16 | 42.62 | 41.90 | 42.56 | 42.39 | 0.81% | 185,897 |
| Apr 25, 2025 | 42.00 | 42.28 | 41.66 | 42.22 | 42.05 | -0.19% | 261,019 |
| Apr 24, 2025 | 41.95 | 42.58 | 41.76 | 42.30 | 42.13 | 0.91% | 325,837 |
| Apr 23, 2025 | 42.26 | 43.37 | 41.70 | 41.92 | 41.75 | 1.77% | 279,094 |
| Apr 22, 2025 | 40.40 | 41.30 | 40.18 | 41.19 | 41.02 | 3.00% | 306,446 |
| Apr 21, 2025 | 40.10 | 40.23 | 39.72 | 39.99 | 39.83 | -1.53% | 251,294 |
| Apr 17, 2025 | 40.82 | 41.09 | 40.42 | 40.61 | 40.44 | 0.32% | 289,586 |
| Apr 16, 2025 | 40.10 | 40.85 | 39.75 | 40.48 | 40.32 | 0.35% | 349,982 |
| Apr 15, 2025 | 39.47 | 41.39 | 39.47 | 40.34 | 40.18 | -1.97% | 430,367 |
| Apr 14, 2025 | 41.27 | 41.39 | 40.30 | 41.15 | 40.98 | 1.45% | 379,854 |
| Apr 11, 2025 | 40.17 | 40.87 | 39.57 | 40.56 | 40.40 | -0.56% | 263,162 |
| Apr 10, 2025 | 41.91 | 42.24 | 39.91 | 40.79 | 40.62 | -5.43% | 297,962 |
| Apr 9, 2025 | 39.20 | 43.90 | 39.15 | 43.13 | 42.95 | 8.01% | 392,754 |
| Apr 8, 2025 | 42.16 | 42.38 | 39.35 | 39.93 | 39.77 | -1.67% | 445,031 |
| Apr 7, 2025 | 39.51 | 42.99 | 39.20 | 40.61 | 40.44 | -0.37% | 337,259 |
| Apr 4, 2025 | 40.21 | 40.85 | 38.83 | 40.76 | 40.59 | -2.70% | 411,317 |
| Apr 3, 2025 | 44.99 | 45.17 | 41.76 | 41.89 | 41.72 | -10.82% | 479,744 |
| Apr 2, 2025 | 45.93 | 46.98 | 45.51 | 46.97 | 46.78 | 1.80% | 401,107 |
| Apr 1, 2025 | 46.47 | 46.58 | 45.61 | 46.14 | 45.95 | -0.47% | 331,753 |
| Mar 31, 2025 | 45.16 | 46.45 | 44.83 | 46.36 | 46.17 | -1.47% | 399,457 |
| Mar 28, 2025 | 48.08 | 48.19 | 46.74 | 47.05 | 46.86 | -1.86% | 116,169 |
| Mar 27, 2025 | 48.18 | 48.25 | 47.59 | 47.94 | 47.75 | -0.21% | 132,115 |
| Mar 26, 2025 | 48.21 | 48.77 | 47.85 | 48.04 | 47.84 | -0.04% | 129,891 |