5 DAY PERFORMANCE
+2.13%
1 MONTH PERFORMANCE
-6.84%
3 MONTH PERFORMANCE
+7.56%
6 MONTH PERFORMANCE
+23.38%
YEAR-TO-DATE PERFORMANCE
-0.33%
1 YEAR PERFORMANCE
+33.84%
FB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $49.88 | $51.37 (2.99%) | $51.43 | $49.58 | 167,472 | $2.40 B |
| 01/13/2025 | $48.44 | $49.58 (2.35%) | $49.59 | $48.44 | 167,731 | $2.31 B |
| 01/10/2025 | $48.95 | $48.80 (-0.31%) | $49.81 | $47.97 | 179,712 | $2.28 B |
| 01/08/2025 | $50.47 | $50.27 (-0.4%) | $50.55 | $49.91 | 158,444 | $2.35 B |
| 01/07/2025 | $51.73 | $50.48 (-2.42%) | $51.73 | $49.80 | 119,900 | $2.35 B |
| 01/06/2025 | $51.40 | $51.24 (-0.31%) | $52.28 | $50.92 | 169,400 | $2.39 B |
| 01/03/2025 | $50.95 | $51.44 (0.96%) | $51.56 | $49.85 | 155,900 | $2.40 B |
| 01/02/2025 | $52.15 | $50.54 (-3.09%) | $52.30 | $50.34 | 141,522 | $2.36 B |
| 12/31/2024 | $52.07 | $51.51 (-1.08%) | $52.15 | $51.32 | 83,700 | $2.40 B |
| 12/30/2024 | $51.41 | $51.60 (0.37%) | $52.06 | $51.06 | 79,521 | $2.41 B |
| 12/27/2024 | $52.02 | $51.69 (-0.63%) | $52.67 | $51.11 | 107,136 | $2.41 B |
| 12/26/2024 | $52.04 | $52.55 (0.98%) | $52.60 | $51.73 | 68,400 | $2.45 B |
| 12/24/2024 | $52.22 | $52.35 (0.25%) | $52.39 | $51.45 | 59,800 | $2.44 B |
| 12/23/2024 | $51.16 | $51.82 (1.29%) | $51.94 | $51.10 | 108,500 | $2.42 B |
| 12/20/2024 | $50.55 | $51.48 (1.84%) | $52.53 | $50.55 | 752,100 | $2.40 B |
| 12/19/2024 | $52.39 | $51.04 (-2.58%) | $53.01 | $50.83 | 170,807 | $2.38 B |
| 12/18/2024 | $55.35 | $51.53 (-6.9%) | $55.52 | $51.19 | 196,041 | $2.40 B |
| 12/17/2024 | $55.61 | $54.74 (-1.56%) | $56.06 | $54.46 | 230,608 | $2.55 B |
| 12/16/2024 | $55.05 | $56.01 (1.74%) | $56.06 | $54.65 | 99,700 | $2.61 B |
| 12/13/2024 | $55.39 | $55.11 (-0.51%) | $55.73 | $54.61 | 187,400 | $2.57 B |
| 12/12/2024 | $55.74 | $55.49 (-0.45%) | $56.01 | $55.39 | 80,900 | $2.59 B |
| 12/11/2024 | $56.36 | $56.11 (-0.44%) | $57.14 | $56.08 | 120,401 | $2.62 B |
| 12/10/2024 | $55.45 | $55.68 (0.41%) | $56.59 | $54.76 | 153,624 | $2.60 B |
| 12/09/2024 | $56.52 | $55.52 (-1.77%) | $56.66 | $55.52 | 158,031 | $2.59 B |
| 12/06/2024 | $56.92 | $56.51 (-0.72%) | $56.92 | $55.90 | 98,600 | $2.64 B |
| 12/05/2024 | $56.66 | $56.68 (0.04%) | $57.35 | $56.64 | 114,327 | $2.64 B |
| 12/04/2024 | $56.28 | $56.63 (0.62%) | $56.79 | $55.47 | 95,900 | $2.64 B |
| 12/03/2024 | $56.64 | $56.35 (-0.51%) | $56.64 | $55.92 | 134,329 | $2.63 B |
| 12/02/2024 | $56.52 | $56.50 (-0.04%) | $57.09 | $55.79 | 150,100 | $2.64 B |
| 11/29/2024 | $56.94 | $56.45 (-0.86%) | $57.01 | $55.72 | 89,041 | $2.63 B |
| 11/27/2024 | $57.16 | $56.31 (-1.49%) | $57.68 | $56.30 | 91,817 | $2.63 B |
| 11/26/2024 | $56.87 | $56.80 (-0.12%) | $57.29 | $56.48 | 105,900 | $2.65 B |
| 11/25/2024 | $57.49 | $57.25 (-0.42%) | $58.80 | $57.25 | 169,242 | $2.67 B |
| 11/22/2024 | $55.60 | $56.59 (1.78%) | $56.74 | $55.32 | 167,427 | $2.64 B |
| 11/21/2024 | $54.87 | $55.12 (0.46%) | $55.91 | $54.82 | 116,401 | $2.57 B |
| 11/20/2024 | $54.57 | $54.34 (-0.42%) | $54.82 | $53.73 | 98,422 | $2.53 B |
| 11/19/2024 | $54.01 | $54.63 (1.15%) | $54.85 | $53.75 | 92,200 | $2.55 B |
| 11/18/2024 | $55.19 | $54.78 (-0.74%) | $56.11 | $54.51 | 161,501 | $2.56 B |
| 11/15/2024 | $56.57 | $55.83 (-1.31%) | $56.87 | $55.17 | 109,624 | $2.60 B |
| 11/14/2024 | $56.45 | $56.21 (-0.43%) | $56.91 | $55.77 | 121,707 | $2.62 B |
| 11/13/2024 | $57.95 | $56.51 (-2.48%) | $58.88 | $56.45 | 149,539 | $2.64 B |
| 11/12/2024 | $57.69 | $57.10 (-1.02%) | $58.45 | $56.97 | 155,700 | $2.66 B |
| 11/11/2024 | $57.01 | $57.73 (1.26%) | $58.46 | $55.92 | 146,900 | $2.69 B |
| 11/08/2024 | $54.72 | $55.77 (1.92%) | $56.15 | $54.08 | 235,600 | $2.60 B |
| 11/07/2024 | $55.81 | $54.32 (-2.67%) | $55.81 | $53.74 | 354,425 | $2.53 B |
| 11/06/2024 | $53.10 | $56.35 (6.12%) | $56.70 | $53.10 | 571,126 | $2.63 B |
| 11/05/2024 | $47.95 | $48.78 (1.73%) | $48.94 | $47.53 | 125,400 | $2.28 B |
| 11/04/2024 | $48.42 | $48.03 (-0.81%) | $48.54 | $47.73 | 198,943 | $2.24 B |
| 11/01/2024 | $49.51 | $48.91 (-1.21%) | $49.76 | $48.69 | 107,500 | $2.28 B |
| 10/31/2024 | $50.55 | $49.20 (-2.67%) | $50.61 | $49.18 | 156,300 | $2.30 B |
| 10/30/2024 | $49.73 | $50.38 (1.31%) | $51.63 | $49.58 | 137,335 | $2.35 B |
| 10/29/2024 | $49.59 | $49.94 (0.71%) | $50.14 | $49.22 | 250,534 | $2.33 B |
| 10/28/2024 | $48.30 | $50.15 (3.83%) | $50.38 | $48.30 | 173,600 | $2.34 B |
| 10/25/2024 | $49.01 | $47.79 (-2.49%) | $49.01 | $47.66 | 160,306 | $2.23 B |
| 10/24/2024 | $48.54 | $48.65 (0.23%) | $48.77 | $47.76 | 132,800 | $2.27 B |
| 10/23/2024 | $48.39 | $48.60 (0.43%) | $49.08 | $47.89 | 158,136 | $2.27 B |
| 10/22/2024 | $47.85 | $48.36 (1.07%) | $48.69 | $47.85 | 88,300 | $2.26 B |
| 10/21/2024 | $49.62 | $47.92 (-3.43%) | $49.62 | $47.61 | 127,401 | $2.24 B |
| 10/18/2024 | $49.98 | $49.18 (-1.6%) | $49.98 | $48.99 | 152,900 | $2.29 B |
| 10/17/2024 | $50.42 | $49.98 (-0.87%) | $50.77 | $49.39 | 170,314 | $2.34 B |
| 10/16/2024 | $48.66 | $50.61 (4.01%) | $51.40 | $48.39 | 200,724 | $2.37 B |
| 10/15/2024 | $47.54 | $47.91 (0.78%) | $49.26 | $45.82 | 195,428 | $2.24 B |
| 10/14/2024 | $47.47 | $47.73 (0.55%) | $48.35 | $47.44 | 125,700 | $2.23 B |