5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
+0.62%
3 MONTH PERFORMANCE
-13.78%
6 MONTH PERFORMANCE
-22.83%
YEAR-TO-DATE PERFORMANCE
-15.43%
1 YEAR PERFORMANCE
+17.73%
FB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $43.80 | $43.65 (-0.34%) | $43.81 | $43.35 | 231.04 K | $2.04 B |
| 05/29/2025 | $43.55 | $43.96 (0.94%) | $43.96 | $43.19 | 130.40 K | $2.05 B |
| 05/28/2025 | $44.36 | $43.45 (-2.05%) | $44.56 | $43.40 | 136.90 K | $2.03 B |
| 05/27/2025 | $44.23 | $44.53 (0.68%) | $44.54 | $43.59 | 114.80 K | $2.08 B |
| 05/23/2025 | $42.87 | $43.63 (1.77%) | $43.98 | $42.87 | 258.92 K | $2.04 B |
| 05/22/2025 | $43.59 | $44.01 (0.96%) | $44.27 | $43.40 | 275.31 K | $2.05 B |
| 05/21/2025 | $44.73 | $43.78 (-2.12%) | $44.86 | $43.71 | 161.70 K | $2.04 B |
| 05/20/2025 | $45.72 | $45.35 (-0.81%) | $45.72 | $45.23 | 92.23 K | $2.12 B |
| 05/19/2025 | $45.13 | $45.67 (1.2%) | $45.80 | $45.08 | 129.50 K | $2.13 B |
| 05/16/2025 | $45.92 | $45.77 (-0.33%) | $45.93 | $45.46 | 177.53 K | $2.14 B |
| 05/15/2025 | $45.80 | $45.94 (0.31%) | $46.03 | $45.53 | 201.44 K | $2.14 B |
| 05/14/2025 | $45.99 | $45.71 (-0.61%) | $46.31 | $45.66 | 182.61 K | $2.13 B |
| 05/13/2025 | $46.50 | $46.41 (-0.19%) | $46.60 | $46.06 | 149.62 K | $2.17 B |
| 05/12/2025 | $47.19 | $46.32 (-1.84%) | $47.60 | $46.30 | 270.52 K | $2.16 B |
| 05/09/2025 | $45.45 | $45.23 (-0.48%) | $45.49 | $44.93 | 163.10 K | $2.11 B |
| 05/08/2025 | $44.48 | $45.45 (2.18%) | $45.78 | $44.44 | 276.50 K | $2.12 B |
| 05/07/2025 | $44.58 | $43.91 (-1.5%) | $44.82 | $43.81 | 405.70 K | $2.05 B |
| 05/06/2025 | $43.97 | $44.14 (0.39%) | $44.62 | $43.73 | 307.45 K | $2.06 B |
| 05/05/2025 | $43.95 | $44.62 (1.52%) | $45.08 | $43.95 | 159.60 K | $2.08 B |
| 05/02/2025 | $43.91 | $44.69 (1.78%) | $44.91 | $43.57 | 174.50 K | $2.09 B |
| 05/01/2025 | $42.71 | $43.29 (1.36%) | $43.61 | $42.21 | 287.90 K | $2.02 B |
| 04/30/2025 | $42.20 | $42.56 (0.85%) | $42.75 | $41.74 | 395.50 K | $1.99 B |
| 04/29/2025 | $42.48 | $43.06 (1.37%) | $43.07 | $42.21 | 283.75 K | $2.01 B |
| 04/28/2025 | $42.16 | $42.56 (0.95%) | $42.62 | $41.90 | 185.90 K | $1.99 B |
| 04/25/2025 | $42.00 | $42.22 (0.52%) | $42.28 | $41.66 | 261.02 K | $1.97 B |
| 04/24/2025 | $41.95 | $42.30 (0.83%) | $42.58 | $41.76 | 325.84 K | $1.97 B |
| 04/23/2025 | $42.26 | $41.92 (-0.8%) | $43.37 | $41.70 | 279.10 K | $1.96 B |
| 04/22/2025 | $40.40 | $41.19 (1.96%) | $41.30 | $40.18 | 306.45 K | $1.92 B |
| 04/21/2025 | $40.10 | $39.99 (-0.27%) | $40.23 | $39.72 | 251.30 K | $1.87 B |
| 04/17/2025 | $40.82 | $40.61 (-0.51%) | $41.09 | $40.42 | 289.60 K | $1.89 B |
| 04/16/2025 | $40.10 | $40.48 (0.95%) | $40.85 | $39.75 | 350.00 K | $1.89 B |
| 04/15/2025 | $39.47 | $40.34 (2.2%) | $41.39 | $39.47 | 430.40 K | $1.88 B |
| 04/14/2025 | $41.27 | $41.15 (-0.29%) | $41.39 | $40.30 | 379.85 K | $1.92 B |
| 04/11/2025 | $40.17 | $40.56 (0.97%) | $40.87 | $39.57 | 263.20 K | $1.89 B |
| 04/10/2025 | $41.91 | $40.79 (-2.67%) | $42.24 | $39.91 | 297.96 K | $1.90 B |
| 04/09/2025 | $39.20 | $43.13 (10.03%) | $43.90 | $39.15 | 392.75 K | $2.01 B |
| 04/08/2025 | $42.16 | $39.93 (-5.29%) | $42.38 | $39.35 | 445.03 K | $1.86 B |
| 04/07/2025 | $39.51 | $40.61 (2.78%) | $42.99 | $39.20 | 337.30 K | $1.89 B |
| 04/04/2025 | $40.21 | $40.76 (1.37%) | $40.85 | $38.83 | 411.32 K | $1.90 B |
| 04/03/2025 | $44.99 | $41.89 (-6.89%) | $45.17 | $41.76 | 479.74 K | $1.95 B |
| 04/02/2025 | $45.93 | $46.97 (2.26%) | $46.98 | $45.51 | 401.11 K | $2.19 B |
| 04/01/2025 | $46.47 | $46.14 (-0.71%) | $46.58 | $45.61 | 331.80 K | $2.15 B |
| 03/31/2025 | $45.16 | $46.36 (2.66%) | $46.45 | $44.83 | 399.50 K | $2.16 B |
| 03/28/2025 | $48.08 | $47.05 (-2.14%) | $48.19 | $46.74 | 116.20 K | $2.20 B |
| 03/27/2025 | $48.18 | $47.94 (-0.5%) | $48.25 | $47.59 | 132.12 K | $2.24 B |
| 03/26/2025 | $48.21 | $48.04 (-0.35%) | $48.77 | $47.85 | 129.90 K | $2.24 B |
| 03/25/2025 | $48.22 | $48.06 (-0.33%) | $48.70 | $47.90 | 135.15 K | $2.24 B |
| 03/24/2025 | $48.23 | $48.49 (0.54%) | $48.72 | $47.89 | 161.10 K | $2.26 B |
| 03/21/2025 | $46.61 | $47.22 (1.31%) | $47.50 | $46.38 | 551.70 K | $2.20 B |
| 03/20/2025 | $46.61 | $46.98 (0.79%) | $47.67 | $46.61 | 136.50 K | $2.19 B |
| 03/19/2025 | $46.91 | $47.44 (1.13%) | $47.86 | $46.80 | 146.80 K | $2.21 B |
| 03/18/2025 | $46.42 | $46.63 (0.45%) | $46.89 | $46.37 | 160.80 K | $2.18 B |
| 03/17/2025 | $46.04 | $46.76 (1.56%) | $47.00 | $46.04 | 152.62 K | $2.18 B |
| 03/14/2025 | $46.10 | $46.41 (0.67%) | $46.66 | $45.80 | 107.10 K | $2.17 B |
| 03/13/2025 | $46.21 | $45.43 (-1.69%) | $46.28 | $45.23 | 136.60 K | $2.12 B |
| 03/12/2025 | $45.36 | $45.96 (1.32%) | $46.35 | $44.91 | 184.40 K | $2.14 B |
| 03/11/2025 | $45.26 | $45.06 (-0.44%) | $46.05 | $44.94 | 187.21 K | $2.10 B |
| 03/10/2025 | $45.93 | $44.62 (-2.85%) | $46.26 | $44.27 | 182.83 K | $2.08 B |
| 03/07/2025 | $47.41 | $46.88 (-1.12%) | $47.41 | $46.22 | 106.75 K | $2.19 B |
| 03/06/2025 | $47.30 | $47.35 (0.11%) | $47.46 | $46.28 | 115.35 K | $2.21 B |
| 03/05/2025 | $48.50 | $47.79 (-1.46%) | $48.69 | $47.21 | 148.40 K | $2.23 B |
| 03/04/2025 | $49.83 | $48.35 (-2.97%) | $49.83 | $48.00 | 193.00 K | $2.26 B |
| 03/03/2025 | $50.82 | $50.48 (-0.67%) | $51.05 | $49.90 | 123.40 K | $2.36 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
