FB Financial Corporation (FBK)
NYSE:FBK
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
53.89
54.39
53.58
54.30
54.30
+1.17%
230,768
0.79
Apr 06, 2026
53.14
53.74
52.53
53.67
53.67
+0.49%
203,598
0.70
Apr 03, 2026
52.80
53.52
52.27
53.41
53.41
0.00%
0
0.00
Apr 02, 2026
52.80
53.52
52.27
53.41
53.41
+1.48%
390,814
1.34
Apr 01, 2026
52.23
52.91
51.99
52.63
52.63
+1.33%
433,955
1.50
Mar 31, 2026
52.23
52.60
51.12
51.94
51.94
+0.80%
362,344
1.28
Mar 30, 2026
51.75
52.12
51.14
51.53
51.53
+0.62%
270,458
0.95
Mar 27, 2026
51.65
52.03
51.01
51.21
51.21
-1.46%
389,202
1.38
Mar 26, 2026
51.46
52.13
51.46
51.97
51.97
+0.15%
244,111
0.87
Mar 25, 2026
52.88
53.00
51.86
51.89
51.89
-0.57%
337,207
1.21
Mar 24, 2026
51.12
52.74
51.12
52.19
52.19
+0.95%
261,757
0.95
Mar 23, 2026
52.52
53.04
51.61
51.70
51.70
+1.53%
356,782
1.31
Mar 20, 2026
51.29
51.50
50.75
50.92
50.92
-0.39%
883,288
3.39
Mar 19, 2026
50.88
51.66
50.20
51.12
51.12
+0.16%
299,598
1.15
Mar 18, 2026
51.55
51.99
50.76
51.04
51.04
-1.03%
566,355
2.10
Mar 17, 2026
52.02
52.50
51.18
51.57
51.57
+0.10%
224,176
0.82
Mar 16, 2026
51.90
52.17
51.52
51.52
51.52
+0.68%
329,112
1.18
Mar 13, 2026
51.53
51.95
50.23
51.17
51.17
+0.08%
206,046
0.73
Mar 12, 2026
50.45
51.51
50.13
51.13
51.13
-1.12%
267,563
0.94
Mar 11, 2026
51.07
51.81
50.73
51.71
51.71
+0.37%
327,278
1.15
Mar 10, 2026
50.87
52.75
50.74
51.52
51.52
+0.47%
296,911
1.04
Mar 09, 2026
50.25
51.48
49.24
51.28
51.28
-0.39%
519,292
1.84
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
Rows: