• SPX
  • $5,626.02
  • 0.54 %
  • $30.26
  • DJI
  • $41,393.78
  • 0.72 %
  • $297.01
  • N225
  • $36,581.76
  • -0.68 %
  • -$251.51
  • FTSE
  • $8,273.09
  • 0.39 %
  • $32.12
  • IXIC
  • $17,683.98
  • 0.65 %
  • $114.30
FB Financial Corporation (FBK) Charts

FB Financial Corporation (FBK) Charts

NYSE Currency in USD Disclaimer

Stock Price

$46.43

$1.33

(2.95%)

Day's range
$45.67
Day's range
$46.49
  • 5 DAY PERFORMANCE

    +2.31%
  • 1 MONTH PERFORMANCE

    +7.98%
  • 3 MONTH PERFORMANCE

    +29.73%
  • 6 MONTH PERFORMANCE

    +34.70%
  • YEAR-TO-DATE PERFORMANCE

    +16.51%
  • 1 YEAR PERFORMANCE

    +53.84%

FB Financial Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/13/2024 $45.82 $46.46   (1.4%) $46.53 $45.67 91,400 $2.17 B
09/12/2024 $45.06 $45.10   (0.09%) $45.35 $44.50 153,000 $2.11 B
09/11/2024 $44.91 $44.71   (-0.45%) $45.22 $43.71 134,000 $2.09 B
09/10/2024 $45.44 $45.47   (0.07%) $45.58 $44.24 94,600 $2.13 B
09/09/2024 $45.57 $45.38   (-0.42%) $45.84 $44.88 125,100 $2.12 B
09/06/2024 $46.70 $45.59   (-2.38%) $46.80 $45.35 87,700 $2.13 B
09/05/2024 $47.61 $46.47   (-2.39%) $47.61 $46.27 96,100 $2.17 B
09/04/2024 $47.49 $47.24   (-0.53%) $47.73 $46.85 208,127 $2.21 B
09/03/2024 $47.59 $47.62   (0.06%) $48.50 $47.25 184,400 $2.23 B
08/30/2024 $47.76 $48.22   (0.96%) $48.26 $47.37 115,210 $2.25 B
08/29/2024 $47.99 $47.78   (-0.44%) $48.17 $46.96 117,800 $2.23 B
08/28/2024 $46.91 $47.52   (1.3%) $47.78 $46.68 146,547 $2.22 B
08/27/2024 $46.84 $47.13   (0.62%) $47.40 $46.52 89,900 $2.20 B
08/26/2024 $48.00 $47.40   (-1.25%) $48.43 $47.36 141,600 $2.22 B
08/23/2024 $45.71 $47.93   (4.86%) $48.80 $45.69 160,328 $2.24 B
08/22/2024 $44.81 $45.17   (0.8%) $45.46 $44.76 74,400 $2.11 B
08/21/2024 $44.93 $44.97   (0.09%) $44.98 $44.26 69,910 $2.10 B
08/20/2024 $45.25 $44.56   (-1.52%) $45.96 $44.52 82,700 $2.08 B
08/19/2024 $45.10 $45.49   (0.86%) $45.62 $44.87 90,500 $2.13 B
08/16/2024 $43.78 $44.87   (2.49%) $45.09 $43.78 96,747 $2.10 B
08/15/2024 $44.14 $43.86   (-0.63%) $44.70 $43.82 116,000 $2.05 B
08/14/2024 $43.27 $43.00   (-0.62%) $43.34 $42.53 88,800 $2.01 B
08/13/2024 $43.04 $42.95   (-0.21%) $43.11 $42.36 78,400 $2.01 B
08/12/2024 $43.28 $42.53   (-1.73%) $43.58 $42.36 96,900 $1.99 B
08/09/2024 $43.24 $43.04   (-0.46%) $43.34 $42.39 116,030 $2.01 B
08/08/2024 $43.18 $43.43   (0.58%) $43.46 $42.56 120,816 $2.03 B
08/07/2024 $43.76 $42.56   (-2.74%) $44.30 $42.37 160,800 $1.99 B
08/06/2024 $42.34 $43.12   (1.84%) $43.57 $42.09 161,233 $2.02 B
08/05/2024 $42.05 $42.83   (1.85%) $43.56 $40.97 224,400 $2.00 B
08/02/2024 $43.07 $44.21   (2.65%) $44.27 $42.39 357,813 $2.07 B
08/01/2024 $46.41 $44.89   (-3.28%) $46.41 $44.42 235,748 $2.10 B
07/31/2024 $46.72 $46.69   (-0.06%) $47.97 $45.66 198,124 $2.18 B
07/30/2024 $46.98 $46.79   (-0.4%) $47.31 $46.33 151,131 $2.19 B
07/29/2024 $47.48 $46.58   (-1.9%) $47.60 $46.54 318,422 $2.18 B
07/26/2024 $47.29 $47.24   (-0.11%) $47.86 $46.78 189,800 $2.21 B
07/25/2024 $46.17 $47.07   (1.95%) $48.01 $45.92 221,100 $2.20 B
07/24/2024 $47.07 $46.32   (-1.59%) $47.76 $46.24 167,200 $2.17 B
07/23/2024 $46.16 $47.23   (2.32%) $48.30 $46.16 257,000 $2.21 B
07/22/2024 $45.68 $46.45   (1.69%) $46.95 $45.03 229,837 $2.17 B
07/19/2024 $45.33 $45.40   (0.15%) $46.09 $45.14 251,209 $2.12 B
07/18/2024 $45.57 $45.29   (-0.61%) $46.68 $44.63 365,909 $2.12 B
07/17/2024 $45.09 $45.99   (2%) $46.65 $45.09 382,141 $2.15 B
07/16/2024 $43.39 $46.23   (6.55%) $46.76 $42.77 593,084 $2.16 B
07/15/2024 $42.32 $42.81   (1.16%) $43.50 $42.12 267,687 $2.00 B
07/12/2024 $42.11 $41.61   (-1.19%) $42.74 $41.60 191,639 $1.95 B
07/11/2024 $40.34 $41.65   (3.25%) $41.89 $40.13 236,351 $1.95 B
07/10/2024 $39.20 $39.78   (1.48%) $39.80 $38.90 95,118 $1.86 B
07/09/2024 $38.49 $38.93   (1.14%) $39.03 $38.24 101,678 $1.82 B
07/08/2024 $38.45 $38.37   (-0.21%) $39.04 $38.21 264,788 $1.80 B
07/05/2024 $38.36 $38.04   (-0.83%) $38.42 $38.00 98,067 $1.78 B
07/03/2024 $39.14 $38.44   (-1.79%) $39.14 $38.36 60,279 $1.80 B
07/02/2024 $38.56 $39.16   (1.56%) $39.38 $38.56 153,578 $1.84 B
07/01/2024 $39.00 $38.64   (-0.92%) $39.13 $38.19 118,392 $1.81 B
06/28/2024 $38.00 $39.03   (2.71%) $39.19 $37.99 652,570 $1.83 B
06/27/2024 $37.42 $37.82   (1.07%) $38.00 $37.18 113,386 $1.77 B
06/26/2024 $36.26 $37.14   (2.43%) $37.25 $36.26 112,303 $1.74 B
06/25/2024 $36.84 $36.62   (-0.6%) $37.19 $36.51 89,516 $1.72 B
06/24/2024 $36.61 $37.16   (1.5%) $37.51 $36.35 85,479 $1.74 B
06/21/2024 $36.73 $36.42   (-0.84%) $36.81 $36.27 419,636 $1.71 B
06/20/2024 $36.39 $36.68   (0.8%) $36.73 $36.29 89,161 $1.72 B
06/18/2024 $36.35 $36.71   (0.99%) $36.89 $36.04 110,588 $1.72 B
06/17/2024 $35.59 $36.49   (2.53%) $36.52 $35.33 109,864 $1.71 B
06/14/2024 $35.56 $35.79   (0.65%) $35.94 $35.41 139,283 $1.68 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.