FB Financial Corporation (FBK)
NYSE: FBK
· Real-Time Price · USD
45.41
1.50 (3.42%)
At close: May 08, 2025, 3:59 PM
45.45
0.09%
Pre-market: May 09, 2025, 07:28 AM EDT
FB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 44.48 | 45.78 | 44.44 | 45.45 | n/a | n/a | 258,976 |
| May 7, 2025 | 44.58 | 44.82 | 43.81 | 43.91 | 43.91 | -3.39% | 405,700 |
| May 6, 2025 | 43.97 | 44.62 | 43.73 | 44.14 | 44.14 | 0.52% | 307,446 |
| May 5, 2025 | 43.95 | 45.08 | 43.95 | 44.62 | 44.62 | 1.09% | 159,601 |
| May 2, 2025 | 43.91 | 44.91 | 43.57 | 44.69 | 44.69 | 0.16% | 174,500 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.