Education
About Us
Working with TipRanks
Follow Us
FB Financial Corporation (FBK)
NYSE:FBK
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
60.92
61.50
60.64
60.93
60.93
+1.53%
216,406
0.73
Feb 03, 2026
58.41
60.08
58.41
60.01
60.01
+2.13%
242,207
0.82
Feb 02, 2026
57.89
59.19
57.04
58.76
58.76
+2.14%
205,771
0.70
Jan 30, 2026
57.74
58.42
56.78
57.53
57.53
-1.13%
357,369
1.21
Jan 29, 2026
57.31
58.43
57.14
58.19
58.19
+1.94%
307,910
1.05
Jan 28, 2026
57.27
58.06
56.84
57.08
57.08
-0.16%
309,872
1.05
Jan 27, 2026
58.01
58.38
57.16
57.17
57.17
-1.43%
199,103
0.67
Jan 26, 2026
56.90
58.28
56.86
58.00
58.00
+1.93%
342,618
1.16
Jan 23, 2026
59.96
60.14
56.85
56.90
56.90
-6.34%
553,730
1.91
Jan 22, 2026
60.89
62.24
59.50
60.75
60.75
-1.41%
517,436
1.81
Jan 21, 2026
58.79
62.37
58.79
61.62
61.62
+5.30%
497,412
1.77
Jan 20, 2026
58.64
59.88
58.50
58.52
58.52
-1.88%
159,740
0.56
Jan 19, 2026
60.37
60.80
59.50
59.64
59.64
0.00%
0
0.00
Jan 16, 2026
60.37
60.80
59.50
59.64
59.64
-1.62%
314,458
1.08
Jan 15, 2026
59.12
60.73
59.12
60.62
60.62
+2.50%
376,185
1.30
Jan 14, 2026
57.61
59.60
56.94
59.14
59.14
+2.60%
348,050
1.20
Jan 13, 2026
58.30
58.39
57.43
57.64
57.64
-1.32%
139,300
0.46
Jan 12, 2026
57.46
58.69
57.05
58.41
58.41
+0.57%
358,294
1.16
Jan 09, 2026
59.20
59.44
57.80
58.08
58.08
-1.39%
161,971
0.50
Jan 08, 2026
56.52
58.95
56.52
58.90
58.90
+3.48%
193,336
0.59
Jan 07, 2026
57.47
57.51
56.31
56.92
56.92
-0.70%
198,373
0.60
Jan 06, 2026
56.46
57.39
56.31
57.32
57.32
+0.97%
224,702
0.67
Jan 05, 2026
55.85
57.57
55.85
56.77
56.77
+1.16%
266,720
0.78
Jan 02, 2026
55.74
56.24
54.95
56.12
56.12
+0.57%
234,116
0.68
Jan 01, 2026
56.51
56.51
55.60
55.80
55.80
0.00%
0
0.00
Dec 31, 2025
56.51
56.51
55.60
55.80
55.80
-0.87%
351,658
0.98
Dec 30, 2025
56.72
56.84
56.29
56.29
56.29
-0.97%
234,656
0.65
Dec 29, 2025
56.96
57.20
56.34
56.84
56.84
+0.05%
231,645
0.63
Dec 26, 2025
56.72
57.20
56.71
56.81
56.81
-0.40%
197,101
0.53
Dec 25, 2025
56.80
57.38
56.07
57.04
57.04
0.00%
0
0.00
Dec 24, 2025
56.80
57.38
56.07
57.04
57.04
+0.65%
104,250
0.27
Dec 23, 2025
57.00
57.62
56.48
56.67
56.67
-0.53%
216,042
0.56
Dec 22, 2025
56.84
57.70
56.40
56.97
56.97
+0.33%
268,982
0.69
Dec 19, 2025
56.94
57.32
55.66
56.78
56.78
-0.51%
1,123,601
2.99
Dec 18, 2025
57.96
57.96
56.89
57.07
57.07
-0.42%
545,384
1.46
Dec 17, 2025
57.85
58.79
55.71
57.31
57.31
-1.34%
615,648
1.59
Dec 16, 2025
59.00
59.00
57.33
58.09
58.09
-1.26%
445,999
1.16
Dec 15, 2025
59.25
59.88
58.77
58.83
58.83
-0.32%
391,122
1.02
Dec 12, 2025
58.97
59.08
58.30
59.02
59.02
+0.34%
361,638
0.95
Dec 11, 2025
58.61
59.36
58.57
58.82
58.82
+0.29%
240,830
0.63
Dec 10, 2025
57.52
59.36
57.30
58.65
58.65
+2.43%
399,403
1.06
Dec 09, 2025
56.82
57.93
56.71
57.26
57.26
+0.69%
237,302
0.63
Dec 08, 2025
56.88
57.49
56.53
56.87
56.87
-0.04%
347,865
0.93
Dec 05, 2025
56.93
57.54
56.75
56.89
56.89
-0.63%
320,584
0.85
Dec 04, 2025
57.11
58.00
56.97
57.25
57.25
-0.69%
278,304
0.74
Dec 03, 2025
56.14
57.66
56.14
57.65
57.65
+2.60%
328,794
0.88
Dec 02, 2025
56.32
56.43
55.81
56.19
56.19
+0.27%
263,646
0.71
Dec 01, 2025
55.16
56.64
55.16
56.04
56.04
+0.32%
287,380
0.78
Nov 28, 2025
56.00
56.25
55.62
55.86
55.86
-0.21%
107,701
0.29
Nov 27, 2025
56.08
56.92
55.90
55.98
55.98
0.00%
0
0.00
Rows: