FB Financial Corporation (FBK)
NYSE: FBK
· Real-Time Price · USD
52.07
-4.79 (-8.42%)
At close: Oct 16, 2025, 3:59 PM
52.82
1.44%
After-hours: Oct 16, 2025, 06:28 PM EDT
FBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 56.62 | 56.80 | 51.90 | 52.05 | 52.05 | -8.46% | 721,038 |
| Oct 15, 2025 | 58.69 | 58.83 | 55.85 | 56.86 | 56.86 | -2.97% | 942,381 |
| Oct 14, 2025 | 57.92 | 59.17 | 55.71 | 58.60 | 58.60 | 4.07% | 917,462 |
| Oct 13, 2025 | 56.49 | 56.99 | 56.00 | 56.31 | 56.31 | 0.75% | 544,128 |
| Oct 10, 2025 | 58.48 | 58.91 | 55.86 | 55.89 | 55.89 | -3.85% | 578,000 |
| Oct 9, 2025 | 59.11 | 59.25 | 58.13 | 58.13 | 58.13 | -1.82% | 502,614 |
| Oct 8, 2025 | 59.26 | 59.61 | 58.65 | 59.21 | 59.21 | 0.59% | 487,605 |
| Oct 7, 2025 | 59.23 | 59.62 | 58.70 | 58.86 | 58.86 | -0.64% | 448,800 |
| Oct 6, 2025 | 58.57 | 60.52 | 58.57 | 59.24 | 59.24 | 1.80% | 805,536 |
| Oct 3, 2025 | 56.88 | 58.59 | 56.88 | 58.19 | 58.19 | 2.43% | 570,300 |
| Oct 2, 2025 | 55.91 | 56.90 | 55.76 | 56.81 | 56.81 | 1.45% | 319,400 |
| Oct 1, 2025 | 55.17 | 56.26 | 54.90 | 56.00 | 56.00 | 0.47% | 621,800 |
| Sep 30, 2025 | 55.65 | 56.11 | 55.03 | 55.74 | 55.74 | 0.27% | 421,900 |
| Sep 29, 2025 | 56.01 | 56.02 | 55.25 | 55.59 | 55.59 | -0.73% | 482,422 |
| Sep 26, 2025 | 55.19 | 56.08 | 54.92 | 56.00 | 56.00 | 2.00% | 495,548 |
| Sep 25, 2025 | 54.42 | 55.20 | 54.18 | 54.90 | 54.90 | 0.33% | 312,009 |
| Sep 24, 2025 | 54.80 | 55.24 | 54.53 | 54.72 | 54.72 | 0.24% | 349,827 |
| 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 |
Page 1 of 115