FB Financial Corporation (FBK)
NYSE: FBK
· Real-Time Price · USD
58.21
1.40 (2.46%)
At close: Oct 03, 2025, 3:59 PM
58.21
0.00%
After-hours: Oct 03, 2025, 05:16 PM EDT
FBK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.88 | 58.59 | 56.88 | 58.19 | 58.19 | 2.43% | 570,206 |
| Oct 2, 2025 | 55.91 | 56.90 | 55.76 | 56.81 | 56.81 | 1.45% | 319,400 |
| Oct 1, 2025 | 55.17 | 56.26 | 54.90 | 56.00 | 56.00 | 0.47% | 621,800 |
| Sep 30, 2025 | 55.65 | 56.11 | 55.03 | 55.74 | 55.74 | 0.27% | 421,900 |
| Sep 29, 2025 | 56.01 | 56.02 | 55.25 | 55.59 | 55.59 | -0.73% | 482,422 |
| Sep 26, 2025 | 55.19 | 56.08 | 54.92 | 56.00 | 56.00 | 2.00% | 495,548 |
| Sep 25, 2025 | 54.42 | 55.20 | 54.18 | 54.90 | 54.90 | 0.33% | 312,009 |
| Sep 24, 2025 | 54.80 | 55.24 | 54.53 | 54.72 | 54.72 | 0.24% | 349,827 |
| Sep 23, 2025 | 54.03 | 54.91 | 53.98 | 54.59 | 54.59 | 1.49% | 344,100 |
| Sep 22, 2025 | 53.50 | 54.04 | 53.25 | 53.79 | 53.79 | -0.06% | 346,024 |
| Sep 19, 2025 | 54.29 | 54.29 | 53.04 | 53.82 | 53.82 | -0.87% | 1,495,418 |
| Sep 18, 2025 | 53.14 | 54.46 | 53.07 | 54.29 | 54.29 | 2.80% | 287,200 |
| Sep 17, 2025 | 52.51 | 54.31 | 52.44 | 52.81 | 52.81 | 0.74% | 392,335 |
| Sep 16, 2025 | 53.34 | 53.34 | 51.62 | 52.42 | 52.42 | -0.19% | 258,000 |
| Sep 15, 2025 | 53.35 | 53.50 | 52.43 | 52.52 | 52.52 | -0.96% | 192,900 |
| Sep 12, 2025 | 53.10 | 53.38 | 52.71 | 53.03 | 53.03 | -0.39% | 182,700 |
| Sep 11, 2025 | 53.19 | 53.50 | 52.51 | 53.24 | 53.24 | 0.13% | 227,000 |
| Sep 10, 2025 | 53.10 | 53.62 | 52.78 | 53.17 | 53.17 | 0.53% | 175,718 |
| Sep 9, 2025 | 53.60 | 53.81 | 52.77 | 52.89 | 52.89 | -1.60% | 345,100 |
| Sep 8, 2025 | 53.69 | 53.94 | 52.72 | 53.75 | 53.75 | 0.21% | 240,601 |
Page 1 of 114