Education
About Us
Working with TipRanks
Follow Us
FB Financial Corporation (FBK)
NYSE:FBK
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
51.46
51.70
50.38
51.48
51.48
-3.03%
434,664
1.56
Mar 05, 2026
53.45
53.67
52.51
53.09
53.09
-1.94%
206,584
0.73
Mar 04, 2026
54.34
54.59
53.73
54.14
54.14
+0.07%
252,919
0.90
Mar 03, 2026
53.55
54.57
52.64
54.10
54.10
-1.31%
249,091
0.88
Mar 02, 2026
53.11
55.38
52.87
54.82
54.82
+0.24%
269,855
0.95
Feb 27, 2026
56.53
56.62
54.34
54.69
54.69
-5.66%
337,835
1.19
Feb 26, 2026
58.06
59.00
57.22
57.97
57.97
-0.36%
209,586
0.74
Feb 25, 2026
56.93
58.22
56.36
58.18
58.18
+3.01%
207,581
0.74
Feb 24, 2026
56.35
57.19
55.75
56.48
56.48
-0.07%
269,527
0.97
Feb 23, 2026
59.28
59.28
56.02
56.52
56.52
-4.33%
271,008
0.97
Feb 20, 2026
58.46
59.43
57.63
59.08
59.08
+1.03%
185,332
0.66
Feb 19, 2026
58.15
58.51
57.74
58.48
58.48
-0.12%
253,804
0.90
Feb 18, 2026
58.98
60.00
58.16
58.55
58.55
-0.63%
257,247
0.90
Feb 17, 2026
59.20
60.00
58.20
58.92
58.92
-0.14%
305,877
1.07
Feb 16, 2026
59.23
59.42
58.51
59.00
59.00
0.00%
0
0.00
Feb 13, 2026
59.23
59.42
58.51
59.00
59.00
-0.39%
224,415
0.78
Feb 12, 2026
60.44
60.53
58.49
59.23
59.23
-0.65%
180,731
0.62
Feb 11, 2026
60.50
61.50
59.30
59.62
59.62
-1.06%
197,409
0.67
Feb 10, 2026
61.02
61.37
59.81
60.26
60.26
-1.37%
168,118
0.57
Feb 09, 2026
61.14
62.11
61.03
61.31
61.10
-0.49%
195,224
0.66
Feb 06, 2026
61.49
62.34
61.02
61.61
61.40
+1.18%
319,563
1.08
Feb 05, 2026
60.93
61.77
60.29
60.89
60.68
-0.07%
326,207
1.11
Feb 04, 2026
60.92
61.50
60.64
60.93
60.72
+1.53%
216,406
0.73
Feb 03, 2026
58.41
60.08
58.41
60.01
59.80
+2.13%
242,207
0.82
Feb 02, 2026
57.89
59.19
57.04
58.76
58.56
+2.14%
205,771
0.70
Jan 30, 2026
57.74
58.42
56.78
57.53
57.33
-1.13%
357,369
1.21
Jan 29, 2026
57.31
58.43
57.14
58.19
57.99
+1.94%
307,910
1.05
Jan 28, 2026
57.27
58.06
56.84
57.08
56.88
-0.16%
309,872
1.05
Jan 27, 2026
58.01
58.38
57.16
57.17
56.97
-1.43%
199,103
0.67
Jan 26, 2026
56.90
58.28
56.86
58.00
57.80
+1.93%
342,618
1.16
Jan 23, 2026
59.96
60.14
56.85
56.90
56.71
-6.34%
553,730
1.91
Jan 22, 2026
60.89
62.24
59.50
60.75
60.54
-1.41%
517,435
1.81
Jan 21, 2026
58.79
62.37
58.79
61.62
61.41
+5.30%
497,412
1.77
Jan 20, 2026
58.64
59.88
58.50
58.52
58.32
-1.88%
171,598
0.61
Jan 19, 2026
60.37
60.80
59.50
59.64
59.44
0.00%
0
0.00
Jan 16, 2026
60.37
60.80
59.50
59.64
59.44
-1.62%
314,458
1.08
Jan 15, 2026
59.12
60.73
59.12
60.62
60.41
+2.50%
376,185
1.30
Jan 14, 2026
57.61
59.60
56.94
59.14
58.94
+2.60%
348,050
1.20
Jan 13, 2026
58.30
58.39
57.43
57.64
57.44
-1.32%
139,300
0.46
Jan 12, 2026
57.46
58.69
57.05
58.41
58.21
+0.57%
358,294
1.16
Jan 09, 2026
59.20
59.44
57.80
58.08
57.88
-1.39%
161,971
0.50
Jan 08, 2026
56.52
58.95
56.52
58.90
58.70
+3.48%
193,336
0.59
Jan 07, 2026
57.47
57.51
56.31
56.92
56.73
-0.70%
198,373
0.60
Jan 06, 2026
56.46
57.39
56.31
57.32
57.12
+0.97%
224,702
0.67
Jan 05, 2026
55.85
57.57
55.85
56.77
56.58
+1.16%
266,720
0.78
Jan 02, 2026
55.74
56.24
54.95
56.12
55.93
+0.57%
234,116
0.68
Jan 01, 2026
56.51
56.51
55.60
55.80
55.61
0.00%
0
0.00
Dec 31, 2025
56.51
56.51
55.60
55.80
55.61
-0.87%
351,658
0.98
Dec 30, 2025
56.72
56.84
56.29
56.29
56.10
-0.97%
234,656
0.65
Dec 29, 2025
56.96
57.20
56.34
56.84
56.65
+0.05%
231,645
0.63
Rows: