FB Financial Corporation (FBK)
NYSE: FBK
· Real-Time Price · USD
54.93
0.21 (0.38%)
At close: Sep 25, 2025, 3:59 PM
54.90
-0.05%
After-hours: Sep 25, 2025, 05:40 PM EDT
FBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 54.80 | 55.24 | 54.53 | 54.72 | 54.72 | 0.24% | 349,753 |
| Sep 23, 2025 | 54.03 | 54.91 | 53.98 | 54.59 | 54.59 | 1.49% | 344,100 |
| 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% | 287,200 |
| 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% | 258,000 |
| Sep 15, 2025 | 53.35 | 53.50 | 52.43 | 52.52 | 52.52 | -0.96% | 192,900 |
| Sep 12, 2025 | 53.10 | 53.38 | 52.71 | 53.03 | 53.03 | -0.39% | 182,700 |
| Sep 11, 2025 | 53.19 | 53.50 | 52.51 | 53.24 | 53.24 | 0.13% | 227,000 |
| 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% | 345,100 |
| 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% | 218,100 |
| Sep 4, 2025 | 53.63 | 54.16 | 53.42 | 54.14 | 54.14 | 1.48% | 197,500 |
| 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% | 234,100 |
| Aug 29, 2025 | 54.14 | 54.51 | 53.62 | 53.68 | 53.68 | -0.45% | 288,700 |
| 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% | 204,100 |