Dark

FBK
FB Financial Corporation
stock NYSE

At Close

Aug 7, 2026 3:59:54 PM EDT

60.84USD+0.033%(+0.02)247,754

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-60.82)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

60.84USD0.000%(0.00)53,982

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	60.5900	61.125000	60.0110	60.8400	+0.033%	247,754	0.000%
2026-08-06	62.1500	62.200000	60.7500	60.8200	-1.538%	286,577	+0.033%
2026-08-05	62.3800	62.435000	61.6200	61.7700	-0.451%	353,827	-1.506%
2026-08-04	60.9700	62.150000	60.9400	62.0500	+1.555%	451,522	-1.950%
2026-08-03	60.3100	61.480000	60.3100	61.1000	+1.192%	442,859	-0.426%
2026-07-31	60.2500	60.490000	59.4900	60.3800	+0.466%	496,981	+0.762%
2026-07-30	59.7600	60.235000	59.6200	60.1000	+0.687%	371,750	+1.231%
2026-07-29	59.6100	60.120000	59.2900	59.6900	+0.067%	411,811	+1.927%
2026-07-28	59.1100	59.890000	59.1100	59.6500	+1.308%	324,787	+1.995%
2026-07-27	59.3100	59.610000	58.5450	58.8800	-0.372%	297,329	+3.329%
2026-07-24	58.6100	59.260000	58.0900	59.1000	+1.599%	289,965	+2.944%
2026-07-23	58.1800	58.260000	57.3900	58.1700	-1.223%	502,773	+4.590%
2026-07-22	59.3900	59.390000	58.3900	58.8900	-0.725%	300,869	+3.311%
2026-07-21	59.1800	59.470000	58.6200	59.3200	-0.303%	386,361	+2.562%
2026-07-20	59.8300	60.440000	59.3983	59.5000	-0.767%	431,408	+2.252%
2026-07-17	60.0100	60.440000	58.9200	59.9600	-0.761%	455,912	+1.468%
2026-07-16	58.6200	60.835000	57.8000	60.4200	+2.459%	565,935	+0.695%
2026-07-15	58.8900	59.280000	57.9700	58.9700	+0.976%	546,617	+3.171%
2026-07-14	55.5000	58.840000	55.2500	58.4000	+3.235%	780,616	+4.178%
2026-07-13	56.9500	57.100000	56.1600	56.5700	-0.194%	583,236	+7.548%
2026-07-10	56.3100	56.850000	56.1900	56.6800	+0.818%	254,574	+7.339%
2026-07-09	55.9400	56.630000	55.9400	56.2200	+0.717%	303,276	+8.218%
2026-07-08	56.6800	56.680000	55.4700	55.8200	-1.967%	448,053	+8.993%
2026-07-07	56.9400	57.200000	56.4550	56.9400	+0.459%	272,474	+6.849%
2026-07-06	55.6600	56.820000	55.6600	56.6800	+1.395%	352,134	+7.339%
2026-07-02	56.8500	56.895000	55.6900	55.9000	-1.167%	306,509	+8.837%
2026-07-01	55.7800	56.970000	55.5000	56.5600	+2.186%	365,946	+7.567%
2026-06-30	55.0800	55.440000	54.8300	55.3500	+0.435%	336,027	+9.919%
2026-06-29	55.5600	55.890000	55.0000	55.1100	-1.396%	471,763	+10.397%
2026-06-26	55.7100	56.235800	55.3600	55.8900	+0.721%	1,048,690	+8.857%
2026-06-25	54.9800	55.790000	54.9800	55.4900	+1.481%	275,096	+9.641%
2026-06-24	54.4100	55.305000	54.4100	54.6800	-0.091%	404,535	+11.266%
2026-06-23	54.1400	54.825000	53.7484	54.7300	+1.691%	525,358	+11.164%
2026-06-22	53.6800	54.400000	53.6800	53.8200	+0.130%	304,065	+13.043%
2026-06-18	53.6300	54.360000	53.4301	53.7500	+0.939%	587,963	+13.191%
2026-06-17	54.4700	55.580000	52.8700	53.2500	-1.988%	427,605	+14.254%
2026-06-16	54.2900	54.685000	53.9900	54.3300	+1.023%	333,370	+11.982%
2026-06-15	55.3700	55.931300	53.7300	53.7800	-2.218%	306,601	+13.128%
2026-06-12	54.5100	55.130000	54.4200	55.0000	+1.626%	254,932	+10.618%
2026-06-11	54.2500	54.300000	53.5700	54.1200	+0.278%	293,820	+12.417%
2026-06-10	54.0800	54.600000	53.8500	53.9700	+0.559%	346,609	+12.729%
2026-06-09	53.4200	54.480000	53.4200	53.6700	+1.417%	577,881	+13.359%
2026-06-08	53.2600	53.900000	52.9200	52.9200	-0.489%	417,405	+14.966%
2026-06-05	53.0400	53.700000	52.8873	53.1800	+0.113%	297,105	+14.404%
2026-06-04	52.6900	53.700000	52.6900	53.1200	+2.528%	280,430	+14.533%
2026-06-03	52.8800	52.880000	51.7500	51.8100	-2.282%	381,465	+17.429%
2026-06-02	51.5500	53.050000	51.5500	53.0200	+2.138%	443,877	+14.749%
2026-06-01	52.7500	52.750000	51.5000	51.9100	-1.480%	384,746	+17.203%
2026-05-29	52.9400	53.375000	52.6700	52.6900	-0.697%	506,625	+15.468%
2026-05-28	52.9400	53.120000	52.2100	53.0600	+0.208%	170,714	+14.663%
2026-05-27	53.9000	53.920000	52.8300	52.9500	-1.010%	258,078	+14.901%
2026-05-26	52.7500	54.047500	52.7500	53.4900	+1.538%	354,291	+13.741%
2026-05-22	52.2500	53.040000	52.0200	52.6800	+0.171%	218,030	+15.490%
2026-05-21	52.2100	52.710000	51.9000	52.5900	-0.266%	325,706	+15.687%
2026-05-20	51.9200	53.160000	51.5000	52.7300	+2.170%	334,416	+15.380%
2026-05-19	51.8800	52.200000	51.3900	51.6100	-1.054%	179,525	+17.884%
2026-05-18	51.3600	52.500000	51.3600	52.1600	+1.676%	298,646	+16.641%
2026-05-15	51.7000	51.710000	50.8000	51.3000	-0.870%	409,008	+18.596%
2026-05-14	51.9000	52.350000	51.6000	51.7500	+0.779%	263,629	+17.565%
2026-05-13	51.8100	52.320000	51.1700	51.3500	-1.326%	302,898	+18.481%
2026-05-12	52.6000	52.600000	51.4300	52.0400	-1.365%	478,604	+16.910%
2026-05-11	54.2900	54.370000	52.5900	52.7600	-2.513%	286,027	+15.315%
2026-05-08	54.0200	54.460000	53.9200	54.1200	+0.204%	159,309	+12.417%
2026-05-07	54.6100	55.000000	53.8100	54.0100	-0.516%	177,452	+12.646%
2026-05-06	54.1700	54.930000	54.0600	54.2900	+0.574%	165,822	+12.065%
2026-05-05	53.9300	54.460000	53.3500	53.9800	+0.841%	146,270	+12.708%
2026-05-04	53.6800	54.425000	53.3600	53.5300	-1.181%	166,356	+13.656%
2026-05-01	54.0700	54.700000	53.5000	54.1700	+0.185%	239,020	+12.313%
2026-04-30	53.3000	54.480000	53.3000	54.0700	+0.670%	232,291	+12.521%
2026-04-29	54.4700	54.730000	53.4800	53.7100	-2.025%	203,714	+13.275%
2026-04-28	55.4300	55.830000	54.6400	54.8200	+0.939%	230,146	+10.981%
2026-04-27	53.5800	54.440000	53.5800	54.3100	+1.362%	161,966	+12.024%
2026-04-24	54.1000	54.720000	53.3750	53.5800	-1.253%	345,582	+13.550%
2026-04-23	53.6100	54.270000	53.1200	54.2600	+1.630%	215,126	+12.127%
2026-04-22	53.6900	53.981733	53.1400	53.3900	-0.503%	211,439	+13.954%
2026-04-21	54.3400	54.880000	53.4350	53.6600	-1.577%	255,611	+13.381%
2026-04-20	53.8900	54.715000	53.8900	54.5200	+0.963%	200,949	+11.592%
2026-04-17	53.9200	54.890000	53.5200	54.0000	+1.408%	627,685	+12.667%
2026-04-16	54.0400	54.505000	53.1000	53.2500	-1.771%	350,068	+14.254%
2026-04-15	54.4800	54.490000	52.8300	54.2100	-0.896%	352,001	+12.230%
2026-04-14	53.1950	56.360000	53.1950	54.7000	-2.304%	577,921	+11.225%
2026-04-13	54.8200	56.010000	54.1500	55.9900	+1.985%	506,504	+8.662%
2026-04-10	56.3500	56.350000	54.8900	54.9000	-2.729%	302,615	+10.820%
2026-04-09	55.5700	56.765000	55.5700	56.4400	+0.966%	430,365	+7.796%
2026-04-08	55.9300	56.520000	55.5700	55.9000	+2.947%	293,275	+8.837%
2026-04-07	53.8900	54.390000	53.5800	54.3000	+1.174%	230,769	+12.044%
2026-04-06	53.1400	53.740000	52.5300	53.6700	+0.487%	203,598	+13.359%
2026-04-02	52.8000	53.520000	52.2700	53.4100	+1.482%	390,815	+13.911%
2026-04-01	52.2300	52.910000	51.9850	52.6300	+1.328%	433,955	+15.599%
2026-03-31	52.2300	52.600000	51.1200	51.9400	+0.796%	362,345	+17.135%
2026-03-30	51.7500	52.120000	51.1400	51.5300	+0.625%	270,458	+18.067%
2026-03-27	51.6500	52.030000	51.0100	51.2100	-1.462%	389,203	+18.805%
2026-03-26	51.4600	52.125000	51.4600	51.9700	+0.154%	244,112	+17.068%
2026-03-25	52.8800	53.000000	51.8600	51.8900	-0.575%	337,207	+17.248%
2026-03-24	51.1200	52.740000	51.1200	52.1900	+0.948%	261,758	+16.574%
2026-03-23	52.5200	53.040000	51.6100	51.7000	+1.532%	356,783	+17.679%
2026-03-20	51.2900	51.500000	50.7500	50.9200	-0.391%	883,391	+19.482%
2026-03-19	50.8800	51.660000	50.2001	51.1200	+0.157%	301,530	+19.014%
2026-03-18	51.5500	51.990000	50.7600	51.0400	-1.028%	566,356	+19.201%
2026-03-17	52.0200	52.500000	51.1800	51.5700	+0.097%	223,975	+17.976%
2026-03-16	51.9000	52.170000	51.5200	51.5200	+0.684%	329,112	+18.090%
2026-03-13	51.5300	51.950000	50.2250	51.1700	+0.078%	206,047	+18.898%
2026-03-12	50.4500	51.510000	50.1300	51.1300	-1.122%	267,564	+18.991%
2026-03-11	51.0700	51.810000	50.7300	51.7100	+0.369%	327,279	+17.656%
2026-03-10	50.8700	52.745000	50.7375	51.5200	+0.468%	296,911	+18.090%
2026-03-09	50.2500	51.480000	49.2400	51.2800	-0.389%	519,292	+18.643%
2026-03-06	51.4600	51.700000	50.3800	51.4800	-3.033%	434,665	+18.182%
2026-03-05	53.4500	53.665000	52.5100	53.0900	-1.939%	206,584	+14.598%
2026-03-04	54.3400	54.590000	53.7300	54.1400	+0.074%	252,920	+12.375%
2026-03-03	53.5500	54.572500	52.6401	54.1000	-1.313%	249,092	+12.458%
2026-03-02	53.1100	55.380000	52.8700	54.8200	+0.238%	269,856	+10.981%
2026-02-27	56.5300	56.620000	54.3400	54.6900	-5.658%	337,734	+11.245%
2026-02-26	58.0600	59.000000	57.2200	57.9700	-0.361%	218,512	+4.951%
2026-02-25	56.9300	58.220000	56.3600	58.1800	+3.010%	207,582	+4.572%
2026-02-24	56.3500	57.190000	55.7500	56.4800	-0.071%	269,528	+7.720%
2026-02-23	59.2800	59.280000	56.0200	56.5200	-4.333%	271,009	+7.643%
2026-02-20	58.4600	59.430000	57.6300	59.0800	+1.026%	185,332	+2.979%
2026-02-19	58.1500	58.510000	57.7400	58.4800	-0.120%	253,804	+4.036%
2026-02-18	58.9800	60.000000	58.1600	58.5500	-0.628%	257,247	+3.911%
2026-02-17	59.2000	60.000000	58.2000	58.9200	-0.136%	305,822	+3.259%
2026-02-13	59.2300	59.422100	58.5100	59.0000	-0.388%	224,415	+3.119%
2026-02-12	60.4400	60.530000	58.4900	59.2300	-0.654%	180,731	+2.718%
2026-02-11	60.5000	61.500000	59.3000	59.6200	-1.062%	197,409	+2.046%
2026-02-10	61.0200	61.370000	59.8050	60.2600	-1.713%	168,118	+0.962%
2026-02-09	61.1400	62.110000	61.0300	61.3100	-0.487%	195,224	-0.767%
2026-02-06	61.4900	62.340000	61.0200	61.6100	+1.182%	319,563	-1.250%
2026-02-05	60.9300	61.770000	60.2946	60.8900	-0.066%	326,207	-0.082%
2026-02-04	60.9200	61.500000	60.6350	60.9300	+1.533%	216,377	-0.148%
2026-02-03	58.4100	60.075000	58.4100	60.0100	+2.127%	242,207	+1.383%
2026-02-02	57.8900	59.190000	57.0350	58.7600	+2.138%	205,771	+3.540%
2026-01-30	57.7400	58.420000	56.7800	57.5300	-1.134%	357,369	+5.754%
2026-01-29	57.3100	58.430000	57.1400	58.1900	+1.945%	307,910	+4.554%
2026-01-28	57.2700	58.055000	56.8400	57.0800	-0.157%	309,872	+6.587%
2026-01-27	58.0100	58.380000	57.1600	57.1700	-1.431%	199,103	+6.419%
2026-01-26	56.9000	58.280000	56.8600	58.0000	+1.933%	342,437	+4.897%
2026-01-23	59.9600	60.140000	56.8500	56.9000	-6.337%	553,730	+6.924%
2026-01-22	60.8900	62.235000	59.5000	60.7500	-1.412%	517,436	+0.148%
2026-01-21	58.7900	62.365000	58.7900	61.6200	+5.297%	497,391	-1.266%
2026-01-20	58.6400	59.875000	58.5000	58.5200	-1.878%	171,598	+3.964%
2026-01-16	60.3700	60.800000	59.5000	59.6400	-1.617%	314,458	+2.012%
2026-01-15	59.1200	60.730000	59.1200	60.6200	+2.503%	376,185	+0.363%
2026-01-14	57.6100	59.600000	56.9400	59.1400	+2.602%	348,050	+2.875%
2026-01-13	58.3000	58.385000	57.4300	57.6400	-1.318%	139,274	+5.552%
2026-01-12	57.4600	58.690000	57.0506	58.4100	+0.568%	358,294	+4.160%
2026-01-09	59.2000	59.440000	57.8000	58.0800	-1.392%	160,718	+4.752%
2026-01-08	56.5200	58.950000	56.5200	58.9000	+3.479%	193,336	+3.294%
2026-01-07	57.4700	57.510000	56.3050	56.9200	-0.698%	198,373	+6.887%
2026-01-06	56.4600	57.390000	56.3078	57.3200	+0.969%	224,702	+6.141%
2026-01-05	55.8500	57.570000	55.8500	56.7700	+1.158%	266,585	+7.169%
2026-01-02	55.7400	56.240000	54.9500	56.1200	+0.573%	234,116	+8.411%
2025-12-31	56.5100	56.510000	55.6000	55.8000	-0.870%	351,658	+9.032%
2025-12-30	56.7200	56.840000	56.2900	56.2900	-0.968%	234,656	+8.083%
2025-12-29	56.9600	57.200000	56.3400	56.8400	+0.053%	231,645	+7.037%
2025-12-26	56.7200	57.200000	56.7100	56.8100	-0.403%	197,101	+7.094%
2025-12-24	56.8000	57.380000	56.0732	57.0400	+0.653%	104,250	+6.662%
2025-12-23	57.0000	57.615000	56.4800	56.6700	-0.527%	216,042	+7.358%
2025-12-22	56.8400	57.700000	56.4001	56.9700	+0.335%	268,982	+6.793%
2025-12-19	56.9400	57.315000	55.6600	56.7800	-0.508%	1,123,601	+7.150%
2025-12-18	57.9600	57.960000	56.8850	57.0700	-0.419%	545,384	+6.606%
2025-12-17	57.8500	58.790000	55.7100	57.3100	-1.343%	615,648	+6.159%
2025-12-16	59.0000	59.000000	57.3300	58.0900	-1.258%	445,999	+4.734%
2025-12-15	59.2500	59.880000	58.7700	58.8300	-0.322%	391,122	+3.417%
2025-12-12	58.9700	59.080000	58.3000	59.0200	+0.340%	361,638	+3.084%
2025-12-11	58.6100	59.360000	58.5701	58.8200	+0.290%	240,830	+3.434%
2025-12-10	57.5200	59.360000	57.3000	58.6500	+2.428%	399,403	+3.734%
2025-12-09	56.8200	57.925000	56.7100	57.2600	+0.686%	237,302	+6.252%
2025-12-08	56.8800	57.490000	56.5250	56.8700	-0.035%	347,865	+6.981%
2025-12-05	56.9300	57.540000	56.7500	56.8900	-0.629%	320,584	+6.943%
2025-12-04	57.1100	58.000000	56.9700	57.2500	-0.694%	278,304	+6.271%
2025-12-03	56.1400	57.660000	56.1400	57.6500	+2.598%	328,794	+5.533%
2025-12-02	56.3200	56.430000	55.8100	56.1900	+0.268%	263,646	+8.275%
2025-12-01	55.1600	56.635000	55.1600	56.0400	+0.322%	287,380	+8.565%
2025-11-28	56.0000	56.250000	55.6200	55.8600	-0.214%	107,701	+8.915%
2025-11-26	56.0800	56.920000	55.9000	55.9800	-0.709%	429,737	+8.682%
2025-11-25	55.0900	56.820000	55.0800	56.3800	+3.184%	297,547	+7.911%
2025-11-24	54.3300	54.890000	52.9050	54.6400	+0.460%	295,742	+11.347%
2025-11-21	52.8500	54.735000	52.7700	54.3900	+3.541%	356,785	+11.859%
2025-11-20	53.5500	54.650000	52.5300	52.5300	-0.962%	394,536	+15.820%
2025-11-19	52.9100	53.600000	52.7700	53.0400	+0.284%	187,020	+14.706%
2025-11-18	52.5100	53.520000	52.0900	52.8900	+1.497%	245,993	+15.031%
2025-11-17	54.3700	54.720000	52.0400	52.1100	-4.262%	272,374	+16.753%
2025-11-14	54.5900	54.750000	53.9800	54.4300	-0.311%	417,564	+11.777%
2025-11-13	55.0900	55.530000	54.3500	54.6000	-1.033%	203,391	+11.429%
2025-11-12	55.5700	56.320000	55.1350	55.1700	-0.505%	292,877	+10.277%
2025-11-11	54.9900	55.500000	54.8700	55.4500	+0.599%	222,507	+9.720%
2025-11-10	55.0600	55.530000	54.9000	55.1200	+0.109%	282,805	+10.377%
2025-11-07	54.2500	55.180000	53.9800	55.0600	+1.568%	300,977	+10.498%
2025-11-06	54.1600	54.580000	53.7300	54.2100	+0.203%	221,363	+12.230%
2025-11-05	54.0100	54.990000	53.6900	54.1000	+0.651%	242,097	+12.458%
2025-11-04	53.8500	54.265000	53.5600	53.7500	-0.757%	303,178	+13.191%
2025-11-03	54.1300	54.440000	53.1500	54.1600	+0.278%	264,943	+12.334%
2025-10-31	54.1700	54.575000	53.4550	54.0100	-1.261%	291,317	+12.646%
2025-10-30	53.5400	55.065000	53.5400	54.7000	+1.616%	338,587	+11.225%
2025-10-29	54.9300	55.860000	53.5900	53.8300	-2.746%	319,257	+13.022%
2025-10-28	55.4200	55.890000	54.9400	55.3500	-0.485%	187,849	+9.919%
2025-10-27	55.8400	56.270000	55.5500	55.6200	-0.233%	278,968	+9.385%
2025-10-24	55.0700	56.150000	55.0550	55.7500	+2.144%	207,096	+9.130%
2025-10-23	54.6400	54.890000	53.7900	54.5800	+0.110%	267,476	+11.469%
2025-10-22	54.2700	55.630000	54.1000	54.5200	+0.479%	385,287	+11.592%
2025-10-21	53.5400	54.330000	53.0800	54.2600	+1.649%	354,094	+12.127%
2025-10-20	52.4700	53.680000	52.3500	53.3800	+2.437%	305,850	+13.975%
2025-10-17	52.7800	53.210700	51.7000	52.1100	+0.115%	458,919	+16.753%
2025-10-16	56.6200	56.800000	51.9000	52.0500	-8.459%	721,040	+16.888%
2025-10-15	58.6900	58.830000	55.8500	56.8600	-2.969%	942,381	+7.000%
2025-10-14	57.9200	59.170000	55.7100	58.6000	+4.067%	917,462	+3.823%
2025-10-13	56.4900	56.985000	56.0000	56.3100	+0.751%	544,128	+8.045%
2025-10-10	58.4800	58.905000	55.8600	55.8900	-3.853%	577,961	+8.857%
2025-10-09	59.1100	59.250000	58.1300	58.1300	-1.824%	502,614	+4.662%
2025-10-08	59.2600	59.610000	58.6500	59.2100	+0.595%	487,605	+2.753%
2025-10-07	59.2300	59.620000	58.6950	58.8600	-0.641%	448,755	+3.364%
2025-10-06	58.5700	60.515000	58.5700	59.2400	+1.804%	805,536	+2.701%
2025-10-03	56.8800	58.585000	56.8800	58.1900	+2.429%	570,286	+4.554%
2025-10-02	55.9100	56.900000	55.7575	56.8100	+1.446%	319,363	+7.094%
2025-10-01	55.1700	56.255000	54.9000	56.0000	+0.466%	621,766	+8.643%
2025-09-30	55.6500	56.110000	55.0300	55.7400	+0.270%	421,870	+9.150%
2025-09-29	56.0100	56.020000	55.2500	55.5900	-0.732%	482,422	+9.444%
2025-09-26	55.1900	56.080000	54.9153	56.0000	+2.004%	495,548	+8.643%
2025-09-25	54.4200	55.200000	54.1800	54.9000	+0.329%	312,009	+10.820%
2025-09-24	54.8000	55.240000	54.5300	54.7200	+0.238%	349,827	+11.184%
2025-09-23	54.0300	54.910000	53.9750	54.5900	+1.487%	344,079	+11.449%
2025-09-22	53.5000	54.040000	53.2500	53.7900	-0.056%	346,024	+13.107%
2025-09-19	54.2900	54.290000	53.0400	53.8200	-0.866%	1,495,418	+13.043%
2025-09-18	53.1400	54.460000	53.0700	54.2900	+2.802%	287,193	+12.065%
2025-09-17	52.5100	54.305000	52.4400	52.8100	+0.744%	392,335	+15.205%
2025-09-16	53.3400	53.340000	51.6200	52.4200	-0.190%	257,976	+16.063%
2025-09-15	53.3500	53.500000	52.4300	52.5200	-0.962%	192,887	+15.842%
2025-09-12	53.1000	53.375000	52.7100	53.0300	-0.394%	182,689	+14.728%
2025-09-11	53.1900	53.500000	52.5100	53.2400	+0.132%	226,992	+14.275%
2025-09-10	53.1000	53.620000	52.7750	53.1700	+0.529%	175,718	+14.425%
2025-09-09	53.6000	53.805000	52.7700	52.8900	-1.600%	345,079	+15.031%
2025-09-08	53.6900	53.940000	52.7200	53.7500	+0.205%	240,601	+13.191%
2025-09-05	54.3200	54.840000	53.3700	53.6400	-0.924%	218,059	+13.423%
2025-09-04	53.6300	54.160000	53.4200	54.1400	+1.481%	197,453	+12.375%
2025-09-03	53.1100	53.910000	52.8700	53.3500	+0.094%	180,814	+14.039%
2025-09-02	52.9400	53.410000	52.6600	53.3000	-0.708%	234,095	+14.146%
2025-08-29	54.1400	54.510000	53.6200	53.6800	-0.445%	288,694	+13.338%
2025-08-28	54.0000	54.290000	53.7000	53.9200	+0.447%	431,708	+12.834%
2025-08-27	53.2400	54.070000	53.2400	53.6800	+0.299%	204,072	+13.338%
2025-08-26	52.8100	53.810000	52.8100	53.5200	+1.134%	318,943	+13.677%
2025-08-25	53.6100	53.610000	52.9000	52.9200	-0.769%	406,863	+14.966%
2025-08-22	50.2600	53.580000	50.2600	53.3300	+6.277%	651,350	+14.082%
2025-08-21	50.1600	50.660000	50.0200	50.1800	-0.575%	381,507	+21.244%
2025-08-20	51.2700	51.340000	49.9200	50.4700	-1.175%	335,155	+20.547%
2025-08-19	50.7100	51.730000	50.7100	51.0700	+0.413%	390,215	+19.131%
2025-08-18	50.2800	51.020000	50.2550	50.8600	+1.013%	346,773	+19.622%
2025-08-15	51.2200	51.220000	50.2800	50.3500	-1.352%	542,922	+20.834%
2025-08-14	50.6100	51.312700	50.3800	51.0400	-0.078%	485,382	+19.201%
2025-08-13	49.2500	51.110000	49.0700	51.0800	+4.309%	588,465	+19.107%
2025-08-12	47.4800	49.094900	47.4650	48.9700	+3.618%	414,611	+24.239%
2025-08-11	47.2900	47.465000	47.0400	47.2600	+0.191%	306,666	+28.735%
2025-08-08	47.5400	47.580000	46.9500	47.1700	+0.255%	271,227	+28.980%
2025-08-07	48.0100	48.105000	46.9900	47.0500	-1.093%	807,642	+29.309%
2025-08-06	48.3000	48.440000	47.5700	47.5700	-1.634%	278,420	+27.896%
2025-08-05	48.0600	48.410000	47.3502	48.3600	+0.708%	302,626	+25.806%
2025-08-04	47.4700	48.320000	47.4400	48.0200	+1.159%	380,914	+26.697%
2025-08-01	47.8700	48.140000	47.2300	47.4700	-2.646%	599,523	+28.165%
2025-07-31	49.0700	49.495000	48.6400	48.7600	-1.555%	519,967	+24.774%
2025-07-30	49.7400	50.440000	49.3300	49.5300	-0.101%	505,742	+22.835%
2025-07-29	50.0000	50.000000	49.1400	49.5800	+0.141%	398,193	+22.711%
2025-07-28	49.1700	49.600000	48.8800	49.5100	+0.691%	353,386	+22.884%
2025-07-25	48.0400	49.330000	47.7000	49.1700	+2.246%	593,643	+23.734%
2025-07-24	48.2100	48.980000	48.0900	48.0900	-0.927%	395,708	+26.513%
2025-07-23	49.2000	49.200000	48.1000	48.5400	-0.898%	310,883	+25.340%
2025-07-22	48.4400	49.220000	48.0400	48.9800	+0.906%	624,269	+24.214%
2025-07-21	48.8500	49.020000	48.2600	48.5400	-0.512%	319,695	+25.340%
2025-07-18	49.5100	49.918300	48.6550	48.7900	-0.954%	428,706	+24.698%
2025-07-17	48.0500	49.360000	48.0500	49.2600	+2.327%	697,081	+23.508%
2025-07-16	47.4700	48.600000	47.0200	48.1400	+2.513%	788,047	+26.381%
2025-07-15	47.7300	49.000000	45.5800	46.9600	-4.572%	1,785,378	+29.557%
2025-07-14	48.0800	49.410000	48.0800	49.2100	+2.053%	1,059,350	+23.633%
2025-07-11	47.9100	48.390000	47.1800	48.2200	+1.751%	527,784	+26.172%
2025-07-10	47.1500	47.820000	46.9059	47.3900	+0.488%	307,501	+28.382%
2025-07-09	47.4300	47.430000	46.5800	47.1600	+0.234%	566,115	+29.008%
2025-07-08	47.0000	47.550000	46.7600	47.0500	+0.491%	371,205	+29.309%
2025-07-07	47.1700	47.869300	46.5810	46.8200	-1.494%	293,786	+29.944%
2025-07-03	47.3900	47.950000	46.9900	47.5300	+1.149%	223,654	+28.003%
2025-07-02	46.7200	47.300000	46.1050	46.9900	+0.578%	509,528	+29.474%
2025-07-01	45.1000	47.490000	45.1000	46.7200	+3.135%	1,165,259	+30.223%
2025-06-30	45.7900	45.975000	45.2900	45.3000	-0.220%	583,985	+34.305%
2025-06-27	45.4200	45.685000	45.0400	45.4000	+0.287%	350,499	+34.009%
2025-06-26	44.4300	45.345000	44.4300	45.2700	+1.730%	175,605	+34.394%
2025-06-25	44.6500	44.775000	44.2550	44.5000	-0.603%	198,575	+36.719%
2025-06-24	44.8800	45.460000	44.6600	44.7700	+0.697%	142,480	+35.895%
2025-06-23	43.0400	44.480000	42.8700	44.4600	+3.108%	180,531	+36.842%
2025-06-20	43.0700	43.290000	42.7200	43.1200	+0.677%	380,606	+41.095%
2025-06-18	42.4400	43.235000	42.4400	42.8300	+0.658%	157,235	+42.050%
2025-06-17	42.7400	43.250000	42.2900	42.5500	-1.436%	203,922	+42.985%
2025-06-16	43.8800	43.880000	43.0600	43.1700	-0.093%	217,964	+40.931%
2025-06-13	43.1200	43.820000	42.6000	43.2100	-0.803%	282,529	+40.801%
2025-06-12	43.7500	43.750000	43.0850	43.5600	-0.887%	119,039	+39.669%
2025-06-11	44.3300	44.508600	43.5850	43.9500	-0.857%	173,520	+38.430%
2025-06-10	43.8100	44.560000	43.6540	44.3300	+1.233%	137,946	+37.243%
2025-06-09	43.7700	44.220000	43.6250	43.7900	+0.023%	124,595	+38.936%
2025-06-06	43.5900	43.785000	43.0850	43.7800	+2.314%	139,128	+38.968%
2025-06-05	42.8100	42.980000	42.3100	42.7900	-0.233%	172,496	+42.183%
2025-06-04	43.6000	43.705000	42.8300	42.8900	-1.809%	125,119	+41.851%
2025-06-03	42.8900	43.780000	42.8200	43.6800	+1.416%	178,847	+39.286%
2025-06-02	43.3200	43.320000	42.7050	43.0700	-1.329%	142,271	+41.258%
2025-05-30	43.8000	43.810000	43.3500	43.6500	-0.705%	231,037	+39.381%
2025-05-29	43.5500	43.960000	43.1850	43.9600	+1.174%	130,401	+38.399%
2025-05-28	44.3600	44.560000	43.4000	43.4500	-2.425%	136,857	+40.023%
2025-05-27	44.2300	44.540000	43.5900	44.5300	+2.063%	114,768	+36.627%
2025-05-23	42.8700	43.980000	42.8700	43.6300	-0.863%	258,923	+39.445%
2025-05-22	43.5900	44.270000	43.4003	44.0100	+0.525%	275,308	+38.241%
2025-05-21	44.7300	44.860000	43.7135	43.7800	-3.462%	161,679	+38.968%
2025-05-20	45.7200	45.720000	45.2300	45.3500	-0.701%	92,234	+34.157%
2025-05-19	45.1300	45.800000	45.0750	45.6700	-0.218%	129,487	+33.217%
2025-05-16	45.9200	45.930000	45.4600	45.7700	-0.370%	177,533	+32.925%
2025-05-15	45.8000	46.030000	45.5300	45.9400	+0.503%	201,443	+32.434%
2025-05-14	45.9900	46.310000	45.6600	45.7100	-1.508%	182,614	+33.100%
2025-05-13	46.5000	46.595000	46.0600	46.4100	+0.194%	149,617	+31.092%
2025-05-12	47.1900	47.595000	46.3000	46.3200	+2.410%	270,517	+31.347%
2025-05-09	45.4500	45.493000	44.9300	45.2300	-0.484%	163,088	+34.512%
2025-05-08	44.4800	45.780000	44.4430	45.4500	+3.507%	276,476	+33.861%
2025-05-07	44.5800	44.820000	43.8100	43.9100	-0.521%	405,675	+38.556%
2025-05-06	43.9700	44.620000	43.7300	44.1400	-1.076%	307,446	+37.834%
2025-05-05	43.9500	45.080000	43.9500	44.6200	-0.157%	159,601	+36.351%
2025-05-02	43.9100	44.908700	43.5700	44.6900	+3.234%	174,451	+36.138%
2025-05-01	42.7100	43.610000	42.2100	43.2900	+1.715%	287,890	+40.541%
2025-04-30	42.2000	42.750000	41.7350	42.5600	-1.161%	395,479	+42.951%
2025-04-29	42.4800	43.065000	42.2050	43.0600	+1.175%	283,749	+41.291%
2025-04-28	42.1600	42.620000	41.9000	42.5600	+0.805%	185,897	+42.951%
2025-04-25	42.0000	42.280000	41.6600	42.2200	-0.189%	261,019	+44.102%
2025-04-24	41.9500	42.580000	41.7600	42.3000	+0.906%	325,837	+43.830%
2025-04-23	42.2600	43.370000	41.7000	41.9200	+1.772%	279,094	+45.134%
2025-04-22	40.4000	41.300000	40.1800	41.1900	+3.001%	306,446	+47.706%
2025-04-21	40.1000	40.230000	39.7200	39.9900	-1.527%	251,294	+52.138%
2025-04-17	40.8200	41.090000	40.4200	40.6100	+0.321%	289,586	+49.815%
2025-04-16	40.1000	40.850000	39.7500	40.4800	+0.347%	349,982	+50.296%
2025-04-15	39.4700	41.390000	39.4700	40.3400	-1.968%	430,367	+50.818%
2025-04-14	41.2700	41.390000	40.3000	41.1500	+1.455%	379,854	+47.849%
2025-04-11	40.1700	40.865000	39.5700	40.5600	-0.564%	263,162	+50.000%
2025-04-10	41.9100	42.240000	39.9100	40.7900	-5.425%	297,962	+49.154%
2025-04-09	39.2000	43.900000	39.1500	43.1300	+8.014%	392,754	+41.062%
2025-04-08	42.1600	42.380000	39.3450	39.9300	-1.674%	445,031	+52.367%
2025-04-07	39.5100	42.990000	39.1950	40.6100	-0.368%	337,259	+49.815%
2025-04-04	40.2100	40.850000	38.8300	40.7600	-2.698%	411,317	+49.264%
2025-04-03	44.9900	45.165000	41.7600	41.8900	-10.815%	479,744	+45.238%
2025-04-02	45.9300	46.980000	45.5100	46.9700	+1.799%	401,107	+29.529%
2025-04-01	46.4700	46.580000	45.6100	46.1400	-0.475%	331,753	+31.860%
2025-03-31	45.1600	46.450000	44.8300	46.3600	-1.467%	399,457	+31.234%
2025-03-28	48.0800	48.190000	46.7350	47.0500	-1.856%	116,169	+29.309%
2025-03-27	48.1800	48.249900	47.5900	47.9400	-0.208%	132,115	+26.909%
2025-03-26	48.2100	48.770000	47.8450	48.0400	-0.042%	128,489	+26.644%
2025-03-25	48.2200	48.700000	47.9000	48.0600	-0.887%	131,429	+26.592%
2025-03-24	48.2300	48.717500	47.8867	48.4900	+2.690%	158,377	+25.469%
2025-03-21	46.6100	47.500000	46.3800	47.2200	+0.511%	511,156	+28.844%
2025-03-20	46.6100	47.670000	46.6100	46.9800	-0.970%	134,253	+29.502%
2025-03-19	46.9100	47.858800	46.8015	47.4400	+1.737%	143,058	+28.246%
2025-03-18	46.4200	46.885000	46.3700	46.6300	-0.278%	155,261	+30.474%
2025-03-17	46.0400	47.000000	46.0400	46.7600	+0.754%	148,056	+30.111%
2025-03-14	46.1000	46.660000	45.8000	46.4100	+2.157%	104,701	+31.092%
2025-03-13	46.2100	46.280000	45.2300	45.4300	-1.153%	134,746	+33.920%
2025-03-12	45.3600	46.350000	44.9100	45.9600	+1.997%	165,123	+32.376%
2025-03-11	45.2600	46.047300	44.9400	45.0600	+0.986%	184,173	+35.020%
2025-03-10	45.9300	46.255000	44.2714	44.6200	-4.821%	179,516	+36.351%
2025-03-07	47.4100	47.410000	46.2200	46.8800	-0.993%	104,073	+29.778%
2025-03-06	47.3000	47.460000	46.2807	47.3500	-0.921%	113,619	+28.490%
2025-03-05	48.5000	48.690000	47.2100	47.7900	-1.158%	142,877	+27.307%
2025-03-04	49.8300	49.830000	48.0000	48.3500	-4.219%	188,895	+25.832%
2025-03-03	50.8200	51.049200	49.9000	50.4800	-0.079%	121,311	+20.523%
2025-02-28	49.8400	50.550000	49.7900	50.5200	+2.247%	178,835	+20.428%
2025-02-27	49.1300	49.870000	49.1000	49.4100	+0.386%	104,862	+23.133%
2025-02-26	49.2000	49.790000	48.7650	49.2200	-0.243%	91,921	+23.608%
2025-02-25	49.8300	50.000000	49.1200	49.3400	+0.020%	150,966	+23.308%
2025-02-24	50.4700	50.470000	49.2900	49.3300	-1.003%	135,439	+23.333%
2025-02-21	51.7200	52.410000	49.6100	49.8300	-2.275%	121,420	+22.095%
2025-02-20	51.5800	51.750000	50.6100	50.9900	-1.469%	95,434	+19.318%
2025-02-19	51.6200	52.180000	51.5300	51.7500	-1.259%	83,100	+17.565%
2025-02-18	51.8900	52.410000	51.8400	52.4100	+0.866%	83,185	+16.085%

document.getElementById("G9NWyM").onerror = function(){this.style.display='none';}; .dark-mode .DkhJ9y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkhJ9y{ color: #333333; background-color: white; border: 2px solid #333333; }FBKFB Financial Corporationstock NYSE

FBK
FB Financial Corporation
stock NYSE