-
5 DAY PERFORMANCE
-1.18% -
1 MONTH PERFORMANCE
+15.13% -
3 MONTH PERFORMANCE
+22.68% -
6 MONTH PERFORMANCE
+40.10% -
YEAR-TO-DATE PERFORMANCE
+38.44% -
1 YEAR PERFORMANCE
+66.43%
FB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $54.87 | $55.12 (0.46%) | $55.91 | $54.82 | 114,301 | $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 |
| 10/11/2024 | $46.02 | $47.53 (3.28%) | $47.60 | $46.02 | 88,000 | $2.22 B |
| 10/10/2024 | $45.46 | $45.71 (0.55%) | $45.79 | $45.13 | 136,100 | $2.14 B |
| 10/09/2024 | $45.36 | $45.93 (1.26%) | $46.28 | $45.36 | 146,310 | $2.15 B |
| 10/08/2024 | $45.49 | $45.60 (0.24%) | $46.20 | $45.41 | 142,221 | $2.13 B |
| 10/07/2024 | $46.09 | $45.65 (-0.95%) | $46.09 | $45.25 | 80,200 | $2.13 B |
| 10/04/2024 | $45.92 | $46.29 (0.81%) | $46.33 | $45.58 | 120,800 | $2.16 B |
| 10/03/2024 | $44.45 | $44.96 (1.15%) | $45.49 | $44.41 | 116,219 | $2.10 B |
| 10/02/2024 | $45.04 | $44.94 (-0.22%) | $45.70 | $44.68 | 94,300 | $2.10 B |
| 10/01/2024 | $46.72 | $45.15 (-3.36%) | $46.72 | $45.06 | 131,216 | $2.11 B |
| 09/30/2024 | $46.18 | $46.93 (1.62%) | $47.25 | $45.79 | 121,300 | $2.19 B |
| 09/27/2024 | $46.70 | $46.18 (-1.11%) | $47.18 | $46.05 | 101,900 | $2.16 B |
| 09/26/2024 | $46.29 | $46.38 (0.19%) | $46.76 | $45.75 | 122,202 | $2.17 B |
| 09/25/2024 | $46.85 | $45.83 (-2.18%) | $46.88 | $45.81 | 95,600 | $2.14 B |
| 09/24/2024 | $47.45 | $46.94 (-1.07%) | $47.71 | $46.67 | 100,700 | $2.20 B |
| 09/23/2024 | $48.09 | $47.41 (-1.41%) | $48.09 | $47.14 | 95,638 | $2.22 B |
| 09/20/2024 | $48.67 | $47.84 (-1.71%) | $48.89 | $47.72 | 633,600 | $2.24 B |
| 09/19/2024 | $49.15 | $49.23 (0.16%) | $49.33 | $47.96 | 130,536 | $2.30 B |
| 09/18/2024 | $47.24 | $47.95 (1.5%) | $49.97 | $46.55 | 133,600 | $2.24 B |
| 09/17/2024 | $47.62 | $47.34 (-0.59%) | $48.59 | $47.06 | 107,402 | $2.21 B |
| 09/16/2024 | $46.73 | $47.01 (0.6%) | $47.31 | $46.00 | 102,700 | $2.20 B |
| 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 |