FB Financial Corporation (FBK)
NYSE: FBK · Real-Time Price · USD
55.89
-2.24 (-3.85%)
At close: Oct 10, 2025, 4:00 PM EDT
57.01
+1.12 (2.00%)
After-hours: Oct 10, 2025, 7:06 PM EDT
FB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 58.48 | 58.91 | 55.86 | 55.89 | 55.89 | -3.85% | 577,961 |
| Oct 9, 2025 | 59.11 | 59.25 | 58.13 | 58.13 | 58.13 | -1.82% | 502,614 |
| Oct 8, 2025 | 59.26 | 59.61 | 58.65 | 59.21 | 59.21 | 0.59% | 487,605 |
| Oct 7, 2025 | 59.23 | 59.62 | 58.70 | 58.86 | 58.86 | -0.64% | 448,755 |
| Oct 6, 2025 | 58.57 | 60.52 | 58.57 | 59.24 | 59.24 | 1.80% | 805,536 |
| Oct 3, 2025 | 56.88 | 58.59 | 56.88 | 58.19 | 58.19 | 2.43% | 570,286 |
| Oct 2, 2025 | 55.91 | 56.90 | 55.76 | 56.81 | 56.81 | 1.45% | 319,363 |
| Oct 1, 2025 | 55.17 | 56.26 | 54.90 | 56.00 | 56.00 | 0.47% | 621,766 |
| Sep 30, 2025 | 55.65 | 56.11 | 55.03 | 55.74 | 55.74 | 0.27% | 421,870 |
| Sep 29, 2025 | 56.01 | 56.02 | 55.25 | 55.59 | 55.59 | -0.73% | 482,422 |
| Sep 26, 2025 | 55.19 | 56.08 | 54.92 | 56.00 | 56.00 | 2.00% | 495,548 |
| Sep 25, 2025 | 54.42 | 55.20 | 54.18 | 54.90 | 54.90 | 0.33% | 312,009 |
| Sep 24, 2025 | 54.80 | 55.24 | 54.53 | 54.72 | 54.72 | 0.24% | 349,827 |
| Sep 23, 2025 | 54.03 | 54.91 | 53.98 | 54.59 | 54.59 | 1.49% | 344,079 |
| Sep 22, 2025 | 53.50 | 54.04 | 53.25 | 53.79 | 53.79 | -0.06% | 346,024 |
| Sep 19, 2025 | 54.29 | 54.29 | 53.04 | 53.82 | 53.82 | -0.87% | 1,495,418 |
| Sep 18, 2025 | 53.14 | 54.46 | 53.07 | 54.29 | 54.29 | 2.80% | 287,193 |
| Sep 17, 2025 | 52.51 | 54.31 | 52.44 | 52.81 | 52.81 | 0.74% | 392,335 |
| Sep 16, 2025 | 53.34 | 53.34 | 51.62 | 52.42 | 52.42 | -0.19% | 257,976 |
| Sep 15, 2025 | 53.35 | 53.50 | 52.43 | 52.52 | 52.52 | -0.96% | 192,887 |
| Sep 12, 2025 | 53.10 | 53.38 | 52.71 | 53.03 | 53.03 | -0.39% | 182,689 |
| Sep 11, 2025 | 53.19 | 53.50 | 52.51 | 53.24 | 53.24 | 0.13% | 226,992 |
| Sep 10, 2025 | 53.10 | 53.62 | 52.78 | 53.17 | 53.17 | 0.53% | 175,718 |
| Sep 9, 2025 | 53.60 | 53.81 | 52.77 | 52.89 | 52.89 | -1.60% | 345,079 |
| Sep 8, 2025 | 53.69 | 53.94 | 52.72 | 53.75 | 53.75 | 0.21% | 240,601 |
| Sep 5, 2025 | 54.32 | 54.84 | 53.37 | 53.64 | 53.64 | -0.92% | 218,059 |
| Sep 4, 2025 | 53.63 | 54.16 | 53.42 | 54.14 | 54.14 | 1.48% | 197,453 |
| Sep 3, 2025 | 53.11 | 53.91 | 52.87 | 53.35 | 53.35 | 0.09% | 180,814 |
| Sep 2, 2025 | 52.94 | 53.41 | 52.66 | 53.30 | 53.30 | -0.71% | 234,095 |
| Aug 29, 2025 | 54.14 | 54.51 | 53.62 | 53.68 | 53.68 | -0.45% | 288,694 |
| Aug 28, 2025 | 54.00 | 54.29 | 53.70 | 53.92 | 53.92 | 0.45% | 431,708 |
| Aug 27, 2025 | 53.24 | 54.07 | 53.24 | 53.68 | 53.68 | 0.30% | 204,072 |
| Aug 26, 2025 | 52.81 | 53.81 | 52.81 | 53.52 | 53.52 | 1.13% | 318,943 |
| Aug 25, 2025 | 53.61 | 53.61 | 52.90 | 52.92 | 52.92 | -0.77% | 406,863 |
| Aug 22, 2025 | 50.26 | 53.58 | 50.26 | 53.33 | 53.33 | 6.28% | 651,350 |
| Aug 21, 2025 | 50.16 | 50.66 | 50.02 | 50.18 | 50.18 | -0.57% | 381,507 |
| Aug 20, 2025 | 51.27 | 51.34 | 49.92 | 50.47 | 50.47 | -1.17% | 335,155 |
| Aug 19, 2025 | 50.71 | 51.73 | 50.71 | 51.07 | 51.07 | 0.41% | 390,215 |
| Aug 18, 2025 | 50.28 | 51.02 | 50.26 | 50.86 | 50.86 | 1.01% | 346,773 |
| Aug 15, 2025 | 51.22 | 51.22 | 50.28 | 50.35 | 50.35 | -1.35% | 542,922 |
| Aug 14, 2025 | 50.61 | 51.31 | 50.38 | 51.04 | 51.04 | -0.08% | 485,382 |
| Aug 13, 2025 | 49.25 | 51.11 | 49.07 | 51.08 | 51.08 | 4.31% | 588,465 |
| Aug 12, 2025 | 47.48 | 49.10 | 47.47 | 48.97 | 48.97 | 3.62% | 414,611 |
| Aug 11, 2025 | 47.29 | 47.47 | 47.04 | 47.26 | 47.08 | 0.19% | 306,666 |
| Aug 8, 2025 | 47.54 | 47.58 | 46.95 | 47.17 | 46.99 | 0.26% | 271,227 |
| Aug 7, 2025 | 48.01 | 48.11 | 46.99 | 47.05 | 46.87 | -1.09% | 807,642 |
| Aug 6, 2025 | 48.30 | 48.44 | 47.57 | 47.57 | 47.39 | -1.63% | 278,420 |
| Aug 5, 2025 | 48.06 | 48.41 | 47.35 | 48.36 | 48.17 | 0.71% | 302,626 |
| Aug 4, 2025 | 47.47 | 48.32 | 47.44 | 48.02 | 47.83 | 1.16% | 380,914 |
| Aug 1, 2025 | 47.87 | 48.14 | 47.23 | 47.47 | 47.29 | -2.65% | 599,523 |