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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202542.8142.9842.3142.7942.79-0.23%172,496
Jun 4, 202543.6043.7142.8342.8942.89-1.81%125,119
Jun 3, 202542.8943.7842.8243.6843.681.42%178,847
Jun 2, 202543.3243.3242.7143.0743.07-1.33%142,271
May 30, 202543.8043.8143.3543.6543.65-0.71%231,037
May 29, 202543.5543.9643.1943.9643.961.17%130,401
May 28, 202544.3644.5643.4043.4543.45-2.43%136,857
May 27, 202544.2344.5443.5944.5344.532.06%114,768
May 23, 202542.8743.9842.8743.6343.63-0.86%258,923
May 22, 202543.5944.2743.4044.0144.010.53%275,308
May 21, 202544.7344.8643.7143.7843.78-3.46%161,679
May 20, 202545.7245.7245.2345.3545.35-0.70%92,234
May 19, 202545.1345.8045.0845.6745.67-0.22%129,487
May 16, 202545.9245.9345.4645.7745.77-0.37%177,533
May 15, 202545.8046.0345.5345.9445.940.50%201,443
May 14, 202545.9946.3145.6645.7145.71-1.51%182,614
May 13, 202546.5046.6046.0646.4146.410.19%149,617
May 12, 202547.1947.6046.3046.3246.132.41%270,517
May 9, 202545.4545.4944.9345.2345.05-0.48%163,088
May 8, 202544.4845.7844.4445.4545.273.51%276,476
May 7, 202544.5844.8243.8143.9143.73-0.52%405,675
May 6, 202543.9744.6243.7344.1443.96-1.08%307,446
May 5, 202543.9545.0843.9544.6244.44-0.16%159,601
May 2, 202543.9144.9143.5744.6944.513.23%174,451
May 1, 202542.7143.6142.2143.2943.111.72%287,890
Apr 30, 202542.2042.7541.7442.5642.39-1.16%395,479
Apr 29, 202542.4843.0742.2143.0642.881.17%283,749
Apr 28, 202542.1642.6241.9042.5642.390.81%185,897
Apr 25, 202542.0042.2841.6642.2242.05-0.19%261,019
Apr 24, 202541.9542.5841.7642.3042.130.91%325,837
Apr 23, 202542.2643.3741.7041.9241.751.77%279,094
Apr 22, 202540.4041.3040.1841.1941.023.00%306,446
Apr 21, 202540.1040.2339.7239.9939.83-1.53%251,294
Apr 17, 202540.8241.0940.4240.6140.440.32%289,586
Apr 16, 202540.1040.8539.7540.4840.320.35%349,982
Apr 15, 202539.4741.3939.4740.3440.18-1.97%430,367
Apr 14, 202541.2741.3940.3041.1540.981.45%379,854
Apr 11, 202540.1740.8739.5740.5640.40-0.56%263,162
Apr 10, 202541.9142.2439.9140.7940.62-5.43%297,962
Apr 9, 202539.2043.9039.1543.1342.958.01%392,754
Apr 8, 202542.1642.3839.3539.9339.77-1.67%445,031
Apr 7, 202539.5142.9939.2040.6140.44-0.37%337,259
Apr 4, 202540.2140.8538.8340.7640.59-2.70%411,317
Apr 3, 202544.9945.1741.7641.8941.72-10.82%479,744
Apr 2, 202545.9346.9845.5146.9746.781.80%401,107
Apr 1, 202546.4746.5845.6146.1445.95-0.47%331,753
Mar 31, 202545.1646.4544.8346.3646.17-1.47%399,457
Mar 28, 202548.0848.1946.7447.0546.86-1.86%116,169
Mar 27, 202548.1848.2547.5947.9447.75-0.21%132,115
Mar 26, 202548.2148.7747.8548.0447.84-0.04%129,891