FB Financial Corporation (FBK)
NYSE: FBK
· Real-Time Price · USD
51.09
0.05 (0.10%)
At close: Aug 15, 2025, 9:53 AM
FBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 588,500 |
| Aug 12, 2025 | 47.48 | 49.09 | 47.47 | 48.97 | 48.97 | 3.62% | 414,611 |
| Aug 11, 2025 | 47.29 | 47.47 | 47.04 | 47.26 | 47.07 | 0.19% | 306,700 |
| Aug 8, 2025 | 47.54 | 47.58 | 46.95 | 47.17 | 46.98 | 0.26% | 271,227 |
| Aug 7, 2025 | 48.01 | 48.11 | 46.99 | 47.05 | 46.86 | -1.09% | 807,642 |
| Aug 6, 2025 | 48.30 | 48.44 | 47.57 | 47.57 | 47.38 | -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 | 47.28 | -2.65% | 599,523 |
| Jul 31, 2025 | 49.07 | 49.50 | 48.64 | 48.76 | 48.56 | -1.55% | 520,000 |
| Jul 30, 2025 | 49.74 | 50.44 | 49.33 | 49.53 | 49.33 | -0.10% | 505,742 |
| Jul 29, 2025 | 50.00 | 50.00 | 49.14 | 49.58 | 49.38 | 0.14% | 398,200 |
| Jul 28, 2025 | 49.17 | 49.60 | 48.88 | 49.51 | 49.31 | 0.69% | 353,400 |
| Jul 25, 2025 | 48.04 | 49.33 | 47.70 | 49.17 | 48.97 | 2.25% | 593,643 |
| Jul 24, 2025 | 48.21 | 48.98 | 48.09 | 48.09 | 47.90 | -0.93% | 395,708 |
| Jul 23, 2025 | 49.20 | 49.20 | 48.10 | 48.54 | 48.34 | -0.90% | 310,900 |
| Jul 22, 2025 | 48.44 | 49.22 | 48.04 | 48.98 | 48.78 | 0.91% | 624,300 |
| Jul 21, 2025 | 48.85 | 49.02 | 48.26 | 48.54 | 48.34 | -0.51% | 319,700 |
| Jul 18, 2025 | 49.51 | 49.92 | 48.66 | 48.79 | 48.59 | -0.95% | 428,706 |