FB Financial Corporation (FBK)
47.33
-0.46 (-0.96%)
At close: Mar 06, 2025, 3:10 PM
47.23
-0.20%
After-hours: Mar 06, 2025, 03:11 PM EST
FBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 48.50 | 48.69 | 47.21 | 47.79 | -0.56 | -1.16% | 148,287 |
| Mar 4, 2025 | 49.83 | 49.83 | 48.00 | 48.35 | -2.13 | -4.22% | 193,000 |
| Mar 3, 2025 | 50.82 | 51.05 | 49.90 | 50.48 | -0.04 | -0.08% | 123,400 |
| Feb 28, 2025 | 49.84 | 50.55 | 49.79 | 50.52 | 1.11 | 2.25% | 193,700 |
| Feb 27, 2025 | 49.13 | 49.87 | 49.10 | 49.41 | 0.19 | 0.39% | 109,900 |
| Feb 26, 2025 | 49.20 | 49.79 | 48.77 | 49.22 | -0.12 | -0.24% | 95,438 |
| Feb 25, 2025 | 49.83 | 50.00 | 49.12 | 49.34 | 0.01 | 0.02% | 157,700 |
| Feb 24, 2025 | 50.47 | 50.47 | 49.29 | 49.33 | -0.50 | -1.00% | 139,722 |
| Feb 21, 2025 | 51.72 | 52.41 | 49.61 | 49.83 | -1.16 | -2.27% | 124,900 |
| Feb 20, 2025 | 51.58 | 51.75 | 50.61 | 50.99 | -0.76 | -1.47% | 99,624 |
| Feb 19, 2025 | 51.62 | 52.18 | 51.53 | 51.75 | -0.66 | -1.26% | 94,526 |
| Feb 18, 2025 | 51.89 | 52.41 | 51.84 | 52.41 | 0.45 | 0.87% | 88,200 |
| Feb 14, 2025 | 52.23 | 52.99 | 51.95 | 51.96 | -0.28 | -0.54% | 113,222 |
| Feb 13, 2025 | 52.20 | 52.44 | 51.54 | 52.24 | 0.58 | 1.12% | 156,111 |
| Feb 12, 2025 | 52.33 | 52.56 | 51.55 | 51.66 | -1.70 | -3.19% | 199,248 |
| Feb 11, 2025 | 51.91 | 53.36 | 51.81 | 53.36 | 0.92 | 1.75% | 175,573 |
| Feb 10, 2025 | 53.00 | 53.00 | 52.19 | 52.44 | -0.56 | -1.06% | 143,900 |
| Feb 7, 2025 | 54.28 | 54.45 | 52.40 | 53.00 | -1.37 | -2.52% | 173,629 |
| Feb 6, 2025 | 53.86 | 54.38 | 53.41 | 54.37 | 0.86 | 1.61% | 100,632 |
| Feb 5, 2025 | 53.61 | 53.61 | 52.79 | 53.51 | 0.49 | 0.92% | 132,600 |
| Feb 4, 2025 | 51.74 | 53.11 | 51.74 | 53.02 | 1.04 | 2.00% | 170,400 |
| Feb 3, 2025 | 51.35 | 52.51 | 51.06 | 51.98 | -0.83 | -1.57% | 121,638 |
| Jan 31, 2025 | 52.85 | 53.37 | 52.35 | 52.81 | -0.21 | -0.40% | 148,145 |
| Jan 30, 2025 | 53.48 | 53.64 | 52.43 | 53.02 | 0.22 | 0.42% | 93,009 |
| Jan 29, 2025 | 52.35 | 53.45 | 52.04 | 52.80 | 0.03 | 0.06% | 111,100 |
| Jan 28, 2025 | 53.03 | 53.54 | 52.39 | 52.77 | -0.36 | -0.68% | 158,926 |
| Jan 27, 2025 | 53.18 | 54.17 | 52.77 | 53.13 | 0.36 | 0.68% | 171,200 |
| Jan 24, 2025 | 52.25 | 53.08 | 52.02 | 52.77 | 0.31 | 0.59% | 88,700 |
| Jan 23, 2025 | 52.48 | 53.35 | 52.06 | 52.46 | -0.42 | -0.79% | 168,700 |
| Jan 22, 2025 | 53.19 | 53.51 | 52.29 | 52.88 | -0.68 | -1.27% | 154,736 |
| Jan 21, 2025 | 53.49 | 54.04 | 52.44 | 53.56 | 1.16 | 2.21% | 176,400 |
| Jan 17, 2025 | 52.57 | 52.92 | 51.92 | 52.40 | 0.17 | 0.33% | 178,805 |
| Jan 16, 2025 | 52.28 | 52.41 | 51.54 | 52.23 | -0.23 | -0.44% | 166,409 |
| Jan 15, 2025 | 53.31 | 53.31 | 51.75 | 52.46 | 1.09 | 2.12% | 153,328 |
| Jan 14, 2025 | 49.88 | 51.43 | 49.58 | 51.37 | 1.79 | 3.61% | 167,500 |
| Jan 13, 2025 | 48.44 | 49.59 | 48.44 | 49.58 | 0.78 | 1.60% | 167,731 |
| Jan 10, 2025 | 48.95 | 49.81 | 47.97 | 48.80 | -1.47 | -2.92% | 179,712 |
| Jan 8, 2025 | 50.47 | 50.55 | 49.91 | 50.27 | -0.21 | -0.42% | 158,444 |
| Jan 7, 2025 | 51.73 | 51.73 | 49.80 | 50.48 | -0.76 | -1.48% | 119,900 |
| Jan 6, 2025 | 51.40 | 52.28 | 50.92 | 51.24 | -0.20 | -0.39% | 169,400 |
| Jan 3, 2025 | 50.95 | 51.56 | 49.85 | 51.44 | 0.90 | 1.78% | 155,900 |
| Jan 2, 2025 | 52.15 | 52.30 | 50.34 | 50.54 | -0.97 | -1.88% | 141,522 |
| Dec 31, 2024 | 52.07 | 52.15 | 51.32 | 51.51 | -0.09 | -0.17% | 83,700 |
| Dec 30, 2024 | 51.41 | 52.06 | 51.06 | 51.60 | -0.09 | -0.17% | 79,521 |
| Dec 27, 2024 | 52.02 | 52.67 | 51.11 | 51.69 | -0.86 | -1.64% | 107,136 |
| Dec 26, 2024 | 52.04 | 52.60 | 51.73 | 52.55 | 0.20 | 0.38% | 68,400 |
| Dec 24, 2024 | 52.22 | 52.39 | 51.45 | 52.35 | 0.53 | 1.02% | 59,800 |
| Dec 23, 2024 | 51.16 | 51.94 | 51.10 | 51.82 | 0.34 | 0.66% | 108,500 |
| Dec 20, 2024 | 50.55 | 52.53 | 50.55 | 51.48 | 0.44 | 0.86% | 752,100 |
| Dec 19, 2024 | 52.39 | 53.01 | 50.83 | 51.04 | -0.49 | -0.95% | 170,807 |