FB Financial Corporation (FBK)
NYSE: FBK · Real-Time Price · USD
54.31
+0.04 (0.07%)
At close: Nov 6, 2026, 4:00 PM EST
54.17
-0.14 (-0.26%)
After-hours: Nov 6, 2026, 4:10 PM EST
FB Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 53.87 | 54.87 | 53.38 | 54.31 | 54.31 | 0.07% | 235,903 |
| Nov 5, 2026 | 56.54 | 57.20 | 53.99 | 54.27 | 54.27 | -2.58% | 332,237 |
| Nov 4, 2026 | 56.18 | 57.26 | 55.58 | 55.71 | 55.71 | 1.72% | 532,872 |
| Nov 3, 2026 | 54.98 | 55.38 | 54.51 | 54.77 | 54.77 | -0.36% | 520,427 |
| Nov 2, 2026 | 54.17 | 55.61 | 53.78 | 54.97 | 54.97 | 2.61% | 605,187 |
| Oct 30, 2026 | 53.96 | 53.96 | 53.32 | 53.57 | 53.57 | -0.22% | 257,459 |
| Oct 29, 2026 | 53.60 | 53.98 | 53.38 | 53.69 | 53.69 | 1.42% | 254,430 |
| Oct 28, 2026 | 53.36 | 53.60 | 52.79 | 52.94 | 52.94 | -0.99% | 300,198 |
| Oct 27, 2026 | 53.94 | 53.97 | 53.34 | 53.47 | 53.47 | -0.37% | 287,443 |
| Oct 26, 2026 | 53.84 | 54.28 | 53.51 | 53.67 | 53.67 | 0.39% | 224,359 |
| Oct 23, 2026 | 53.66 | 54.10 | 53.11 | 53.46 | 53.46 | -0.30% | 558,808 |
| Oct 22, 2026 | 52.59 | 53.94 | 52.45 | 53.62 | 53.62 | 2.92% | 417,141 |
| Oct 21, 2026 | 52.46 | 52.46 | 51.65 | 52.10 | 52.10 | -0.29% | 321,858 |
| Oct 20, 2026 | 51.59 | 53.25 | 51.59 | 52.25 | 52.25 | 1.30% | 412,166 |
| Oct 19, 2026 | 51.35 | 51.78 | 51.19 | 51.58 | 51.58 | 0.08% | 353,836 |
| Oct 16, 2026 | 51.78 | 52.50 | 51.37 | 51.54 | 51.54 | 0.12% | 468,644 |
| Oct 15, 2026 | 50.83 | 51.55 | 50.47 | 51.48 | 51.48 | 2.18% | 815,761 |
| Oct 14, 2026 | 50.29 | 51.05 | 49.67 | 50.38 | 50.38 | -0.67% | 780,899 |
| Oct 13, 2026 | 51.50 | 51.53 | 50.00 | 50.72 | 50.72 | -4.21% | 1,390,833 |
| Oct 12, 2026 | 52.56 | 53.56 | 52.35 | 52.95 | 52.95 | 0.57% | 612,804 |
| Oct 9, 2026 | 52.61 | 53.01 | 52.30 | 52.65 | 52.65 | -0.49% | 338,691 |
| Oct 8, 2026 | 52.21 | 52.97 | 52.00 | 52.91 | 52.91 | 1.24% | 439,306 |
| Oct 7, 2026 | 52.03 | 52.36 | 51.56 | 52.26 | 52.26 | -0.76% | 460,167 |
| Oct 6, 2026 | 52.93 | 53.19 | 52.64 | 52.66 | 52.66 | 0.15% | 427,938 |
| Oct 5, 2026 | 53.31 | 53.43 | 52.54 | 52.58 | 52.58 | -1.57% | 554,618 |
| Oct 2, 2026 | 52.83 | 53.60 | 52.59 | 53.42 | 53.42 | 2.55% | 699,280 |
| Oct 1, 2026 | 51.50 | 52.19 | 50.89 | 52.09 | 52.09 | 0.75% | 484,468 |
| Sep 30, 2026 | 51.94 | 52.11 | 51.44 | 51.70 | 51.70 | -0.37% | 424,907 |
| Sep 29, 2026 | 52.37 | 52.48 | 51.73 | 51.89 | 51.89 | -0.73% | 544,446 |
| Sep 28, 2026 | 52.77 | 52.79 | 52.08 | 52.27 | 52.27 | -0.89% | 423,656 |
| Sep 25, 2026 | 53.06 | 53.47 | 52.71 | 52.74 | 52.74 | -0.13% | 445,162 |
| Sep 24, 2026 | 52.91 | 53.16 | 52.35 | 52.81 | 52.81 | 0.32% | 445,290 |
| Sep 23, 2026 | 53.13 | 53.33 | 52.53 | 52.64 | 52.64 | -1.05% | 646,155 |
| Sep 22, 2026 | 54.04 | 54.68 | 53.20 | 53.20 | 53.20 | -0.75% | 771,053 |
| Sep 21, 2026 | 53.60 | 54.15 | 53.53 | 53.60 | 53.60 | 0.45% | 544,831 |
| Sep 18, 2026 | 53.33 | 54.09 | 53.20 | 53.36 | 53.36 | -0.26% | 3,265,497 |
| Sep 17, 2026 | 54.61 | 54.61 | 53.49 | 53.50 | 53.50 | -1.20% | 518,288 |
| Sep 16, 2026 | 54.78 | 54.81 | 53.00 | 54.15 | 54.15 | -0.95% | 751,272 |
| Sep 15, 2026 | 55.13 | 55.78 | 54.61 | 54.67 | 54.67 | -0.89% | 479,886 |
| Sep 14, 2026 | 54.87 | 55.70 | 54.84 | 55.16 | 55.16 | 0.73% | 547,239 |
| Sep 11, 2026 | 55.62 | 55.62 | 54.33 | 54.76 | 54.76 | -0.33% | 347,863 |
| Sep 10, 2026 | 54.70 | 54.98 | 54.02 | 54.94 | 54.94 | 0.46% | 508,483 |
| Sep 9, 2026 | 55.42 | 55.88 | 54.50 | 54.69 | 54.69 | -2.32% | 464,380 |
| Sep 8, 2026 | 56.83 | 56.96 | 55.95 | 55.99 | 55.99 | -1.75% | 594,609 |
| Sep 4, 2026 | 56.74 | 57.43 | 56.65 | 56.99 | 56.99 | - | 295,279 |
| Sep 3, 2026 | 56.74 | 57.11 | 56.62 | 56.99 | 56.99 | 1.30% | 363,006 |
| Sep 2, 2026 | 56.04 | 57.35 | 55.40 | 56.26 | 56.26 | 1.35% | 343,875 |
| Sep 1, 2026 | 56.74 | 57.00 | 55.30 | 55.51 | 55.51 | -2.55% | 356,337 |
| Aug 31, 2026 | 57.57 | 57.58 | 56.87 | 56.96 | 56.96 | -1.54% | 320,758 |
| Aug 28, 2026 | 57.85 | 58.07 | 57.28 | 57.85 | 57.85 | 0.38% | 213,067 |