Education
About Us
Working with TipRanks
Follow Us
FB Financial Corporation (FBK)
NYSE:FBK
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
57.00
57.62
56.48
56.67
56.67
-0.53%
216,042
0.55
Dec 22, 2025
56.84
57.70
56.40
56.97
56.97
+0.33%
268,982
0.68
Dec 19, 2025
56.94
57.32
55.66
56.78
56.78
-0.51%
1,123,601
2.95
Dec 18, 2025
57.96
57.96
56.89
57.07
57.07
-0.42%
545,384
1.38
Dec 17, 2025
57.85
58.79
55.71
57.31
57.31
-1.34%
615,648
1.57
Dec 16, 2025
59.00
59.00
57.33
58.09
58.09
-1.26%
445,999
1.14
Dec 15, 2025
59.25
59.88
58.77
58.83
58.83
-0.32%
391,122
1.01
Dec 12, 2025
58.97
59.08
58.30
59.02
59.02
+0.34%
361,638
0.94
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
1.05
Dec 09, 2025
56.82
57.93
56.71
57.26
57.26
+0.69%
237,302
0.62
Dec 08, 2025
56.88
57.49
56.53
56.87
56.87
-0.04%
347,865
0.91
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
0.87
Dec 02, 2025
56.32
56.43
55.81
56.19
56.19
+0.27%
263,646
0.70
Dec 01, 2025
55.16
56.64
55.16
56.04
56.04
+0.32%
287,380
0.77
Nov 28, 2025
56.00
56.25
55.62
55.86
55.86
-0.21%
107,701
0.29
Nov 26, 2025
56.08
56.92
55.90
55.98
55.98
-0.71%
429,737
1.14
Nov 25, 2025
55.09
56.82
55.08
56.38
56.38
+3.18%
297,547
0.79
Nov 24, 2025
54.33
54.89
52.91
54.64
54.64
+0.46%
295,742
0.79
Nov 21, 2025
52.85
54.74
52.77
54.39
54.39
+3.54%
356,785
0.95
Nov 20, 2025
53.55
54.65
52.53
52.53
52.53
-0.96%
394,536
1.04
Nov 19, 2025
52.91
53.60
52.77
53.04
53.04
+0.28%
187,020
0.49
Nov 18, 2025
52.51
53.52
52.09
52.89
52.89
+1.50%
245,993
0.64
Nov 17, 2025
54.37
54.72
52.04
52.11
52.11
-4.26%
272,374
0.70
Nov 14, 2025
54.59
54.75
53.98
54.43
54.43
-0.31%
417,564
1.08
Nov 13, 2025
55.09
55.53
54.35
54.60
54.60
-1.03%
203,391
0.52
Nov 12, 2025
55.57
56.32
55.14
55.17
55.17
-0.50%
292,877
0.74
Nov 11, 2025
54.99
55.50
54.87
55.45
55.45
+0.60%
222,507
0.56
Nov 10, 2025
55.06
55.53
54.90
55.12
55.12
+0.46%
282,805
0.70
Nov 07, 2025
54.25
55.18
53.98
55.06
54.87
+1.92%
300,977
0.75
Nov 06, 2025
54.16
54.58
53.73
54.21
54.02
+0.55%
221,363
0.55
Nov 05, 2025
54.01
54.99
53.69
54.10
53.91
+1.00%
242,097
0.59
Nov 04, 2025
53.85
54.27
53.56
53.75
53.56
-0.41%
303,178
0.74
Nov 03, 2025
54.13
54.44
53.15
54.16
53.97
+0.63%
264,943
0.64
Oct 31, 2025
54.17
54.58
53.46
54.01
53.82
-0.92%
291,317
0.70
Oct 30, 2025
53.54
55.07
53.54
54.70
54.51
+1.97%
338,587
0.81
Oct 29, 2025
54.93
55.86
53.59
53.83
53.64
-2.41%
319,257
0.76
Oct 28, 2025
55.42
55.89
54.94
55.35
55.16
-0.14%
187,849
0.44
Oct 27, 2025
55.84
56.27
55.55
55.62
55.43
+0.11%
278,968
0.65
Oct 24, 2025
55.07
56.15
55.06
55.75
55.56
+2.50%
207,096
0.48
Oct 23, 2025
54.64
54.89
53.79
54.58
54.39
+0.46%
267,476
0.61
Oct 22, 2025
54.27
55.63
54.10
54.52
54.33
+0.83%
385,287
0.88
Oct 21, 2025
53.54
54.33
53.08
54.26
54.07
+2.00%
354,094
0.81
Oct 20, 2025
52.47
53.68
52.35
53.38
53.20
+2.79%
305,850
0.69
Oct 17, 2025
52.78
53.21
51.70
52.11
51.93
+0.46%
458,919
1.05
Oct 16, 2025
56.62
56.80
51.90
52.05
51.87
-8.14%
721,040
1.66
Oct 15, 2025
58.69
58.83
55.85
56.86
56.66
-2.63%
942,381
2.19
Oct 14, 2025
57.92
59.17
55.71
58.60
58.40
+4.43%
917,462
2.15
Rows: