FB Financial Corporation (FBK)
NYSE:FBK
Want to see FBK full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 14, 2026
53.20
56.36
53.20
54.70
54.48
-2.30%
577,921
1.93
Apr 13, 2026
54.82
56.01
54.15
55.99
55.77
+1.99%
506,504
1.71
Apr 10, 2026
56.35
56.35
54.89
54.90
54.68
-2.73%
302,614
1.03
Apr 09, 2026
55.57
56.77
55.57
56.44
56.22
+0.97%
430,364
1.47
Apr 08, 2026
55.93
56.52
55.57
55.90
55.68
+2.95%
293,274
1.01
Apr 07, 2026
53.89
54.39
53.58
54.30
54.08
+1.17%
230,768
0.79
Apr 06, 2026
53.14
53.74
52.53
53.67
53.46
+0.49%
203,598
0.70
Apr 03, 2026
52.80
53.52
52.27
53.41
53.20
0.00%
0
0.00
Apr 02, 2026
52.80
53.52
52.27
53.41
53.20
+1.48%
390,814
1.34
Apr 01, 2026
52.23
52.91
51.99
52.63
52.42
+1.33%
433,955
1.50
Mar 31, 2026
52.23
52.60
51.12
51.94
51.73
+0.80%
362,344
1.28
Mar 30, 2026
51.75
52.12
51.14
51.53
51.32
+0.62%
270,458
0.95
Mar 27, 2026
51.65
52.03
51.01
51.21
51.01
-1.46%
389,202
1.38
Mar 26, 2026
51.46
52.13
51.46
51.97
51.76
+0.15%
244,111
0.87
Mar 25, 2026
52.88
53.00
51.86
51.89
51.68
-0.58%
337,207
1.21
Mar 24, 2026
51.12
52.74
51.12
52.19
51.98
+0.95%
261,756
0.95
Mar 23, 2026
52.52
53.04
51.61
51.70
51.49
+1.53%
356,782
1.31
Mar 20, 2026
51.29
51.50
50.75
50.92
50.72
-0.39%
883,466
3.39
Mar 19, 2026
50.88
51.66
50.20
51.12
50.92
+0.16%
301,529
1.16
Mar 18, 2026
51.55
51.99
50.76
51.04
50.84
-1.03%
566,355
2.10
Mar 17, 2026
52.02
52.50
51.18
51.57
51.36
+0.10%
224,176
0.82
Mar 16, 2026
51.90
52.17
51.52
51.52
51.31
+0.68%
329,112
1.18
Mar 13, 2026
51.53
51.95
50.23
51.17
50.97
+0.08%
206,046
0.73
Mar 12, 2026
50.45
51.51
50.13
51.13
50.93
-1.12%
267,563
0.94
Rows: