FB Financial Corporation (FBK)
NYSE:FBK
Want to see FBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 25, 2026
54.98
55.79
54.98
55.49
55.49
+1.48%
275,096
0.87
Jun 24, 2026
54.41
55.31
54.41
54.68
54.68
-0.09%
404,535
1.28
Jun 23, 2026
54.14
54.83
53.75
54.73
54.73
+1.69%
525,358
1.68
Jun 22, 2026
53.68
54.40
53.68
53.82
53.82
+0.13%
304,065
0.97
Jun 18, 2026
53.63
54.36
53.43
53.75
53.75
+0.94%
587,962
1.85
Jun 17, 2026
54.47
55.58
52.87
53.25
53.25
-1.99%
427,604
1.35
Jun 16, 2026
54.29
54.69
53.99
54.33
54.33
+1.02%
333,369
1.04
Jun 15, 2026
55.37
55.93
53.73
53.78
53.78
-2.22%
306,600
0.96
Jun 12, 2026
54.51
55.13
54.42
55.00
55.00
+1.63%
254,932
0.80
Jun 11, 2026
54.25
54.30
53.57
54.12
54.12
+0.28%
293,820
0.92
Jun 10, 2026
54.08
54.60
53.85
53.97
53.97
+0.56%
346,609
1.09
Jun 09, 2026
53.42
54.48
53.42
53.67
53.67
+1.42%
577,881
1.85
Jun 08, 2026
53.26
53.90
52.92
52.92
52.92
-0.49%
417,404
1.34
Jun 05, 2026
53.04
53.70
52.89
53.18
53.18
+0.11%
297,105
0.94
Jun 04, 2026
52.69
53.70
52.69
53.12
53.12
+2.53%
280,429
0.88
Jun 03, 2026
52.88
52.88
51.75
51.81
51.81
-2.28%
381,465
1.21
Jun 02, 2026
51.55
53.05
51.55
53.02
53.02
+2.14%
443,876
1.43
Jun 01, 2026
52.75
52.75
51.50
51.91
51.91
-1.48%
384,745
1.24
May 29, 2026
52.94
53.38
52.67
52.69
52.69
-0.70%
506,624
1.66
May 28, 2026
52.94
53.12
52.21
53.06
53.06
+0.21%
170,713
0.55
May 27, 2026
53.90
53.92
52.83
52.95
52.95
-1.01%
258,078
0.84
May 26, 2026
52.75
54.05
52.75
53.49
53.49
+1.54%
354,291
1.16
May 22, 2026
52.25
53.04
52.02
52.68
52.68
+0.17%
218,029
0.71
May 21, 2026
52.21
52.71
51.90
52.59
52.59
-0.27%
325,706
1.07
May 20, 2026
51.92
53.16
51.50
52.73
52.73
+2.17%
334,416
1.10
May 19, 2026
51.88
52.20
51.39
51.61
51.61
-1.05%
179,525
0.59
May 18, 2026
51.36
52.50
51.36
52.16
52.16
+1.68%
298,645
0.99
May 15, 2026
51.70
51.71
50.80
51.30
51.30
-0.87%
409,008
1.36
May 14, 2026
51.90
52.35
51.60
51.75
51.75
+0.78%
263,629
0.89
May 13, 2026
51.81
52.32
51.17
51.35
51.35
-1.33%
302,897
1.02
May 12, 2026
52.60
52.60
51.43
52.04
52.04
-0.97%
478,604
1.64
May 11, 2026
54.29
54.37
52.59
52.76
52.55
-2.51%
286,026
0.99
May 08, 2026
54.02
54.46
53.92
54.12
53.90
+0.20%
159,309
0.55
May 07, 2026
54.61
55.00
53.81
54.01
53.80
-0.51%
177,452
0.61
May 06, 2026
54.17
54.93
54.06
54.29
54.07
+0.57%
165,821
0.57
May 05, 2026
53.93
54.46
53.35
53.98
53.77
+0.84%
146,270
0.49
May 04, 2026
53.68
54.43
53.36
53.53
53.32
-1.18%
166,355
0.56
May 01, 2026
54.07
54.70
53.50
54.17
53.95
+0.19%
239,019
0.81
Apr 30, 2026
53.30
54.48
53.30
54.07
53.85
+0.67%
232,291
0.78
Apr 29, 2026
54.47
54.73
53.48
53.71
53.50
-2.02%
203,714
0.68
Apr 28, 2026
55.43
55.83
54.64
54.82
54.60
+0.94%
230,145
0.77
Apr 27, 2026
53.58
54.44
53.58
54.31
54.09
+1.36%
161,965
0.54
Apr 24, 2026
54.10
54.72
53.38
53.58
53.37
-1.25%
345,582
1.15
Apr 23, 2026
53.61
54.27
53.12
54.26
54.04
+1.63%
215,126
0.71
Apr 22, 2026
53.69
53.98
53.14
53.39
53.18
-0.50%
211,438
0.69
Apr 21, 2026
54.34
54.88
53.44
53.66
53.45
-1.58%
255,627
0.82
Apr 20, 2026
53.89
54.72
53.89
54.52
54.30
+0.96%
200,984
0.64
Apr 17, 2026
53.92
54.89
53.52
54.00
53.79
+1.41%
627,684
2.03
Apr 16, 2026
54.04
54.51
53.10
53.25
53.04
-1.77%
350,067
1.15
Apr 15, 2026
54.48
54.49
52.83
54.21
53.99
-0.90%
352,001
1.16
Rows: