FB Financial Corporation (FBK)
NYSE: FBK
· Real-Time Price · USD
53.64
-0.50 (-0.92%)
At close: Sep 05, 2025, 3:59 PM
53.64
0.00%
After-hours: Sep 05, 2025, 04:54 PM EDT
FBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.63 | 54.16 | 53.42 | 54.14 | 54.14 | 1.48% | 197,453 |
| 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 |
| Aug 26, 2025 | 52.81 | 53.81 | 52.81 | 53.52 | 53.52 | 1.13% | 318,943 |
| Aug 25, 2025 | 53.61 | 53.61 | 52.90 | 52.92 | 52.92 | -0.77% | 406,900 |
| Aug 22, 2025 | 50.26 | 53.58 | 50.26 | 53.33 | 53.33 | 6.28% | 651,400 |
| Aug 21, 2025 | 50.16 | 50.66 | 50.02 | 50.18 | 50.18 | -0.57% | 381,507 |
| Aug 20, 2025 | 51.27 | 51.34 | 49.92 | 50.47 | 50.47 | -1.17% | 335,200 |
| Aug 19, 2025 | 50.71 | 51.73 | 50.71 | 51.07 | 51.07 | 0.41% | 390,215 |
| Aug 18, 2025 | 50.28 | 51.02 | 50.26 | 50.86 | 50.86 | 1.01% | 346,800 |
| Aug 15, 2025 | 51.22 | 51.22 | 50.28 | 50.35 | 50.35 | -1.35% | 542,922 |
| Aug 14, 2025 | 50.61 | 51.31 | 50.38 | 51.04 | 51.04 | -0.08% | 485,400 |
| 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 |