5 DAY PERFORMANCE
-0.07%
1 MONTH PERFORMANCE
-13.08%
3 MONTH PERFORMANCE
-22.65%
6 MONTH PERFORMANCE
-17.59%
YEAR-TO-DATE PERFORMANCE
-21.32%
1 YEAR PERFORMANCE
+13.98%
FB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $40.82 | $40.61 (-0.51%) | $41.09 | $40.42 | 289,586 | $1.89 B |
| 04/16/2025 | $40.10 | $40.48 (0.95%) | $40.85 | $39.75 | 350,000 | $1.89 B |
| 04/15/2025 | $39.47 | $40.34 (2.2%) | $41.39 | $39.47 | 430,400 | $1.88 B |
| 04/14/2025 | $41.27 | $41.15 (-0.29%) | $41.39 | $40.30 | 379,854 | $1.92 B |
| 04/11/2025 | $40.17 | $40.56 (0.97%) | $40.87 | $39.57 | 263,200 | $1.89 B |
| 04/10/2025 | $41.91 | $40.79 (-2.67%) | $42.24 | $39.91 | 297,962 | $1.90 B |
| 04/09/2025 | $39.20 | $43.13 (10.03%) | $43.90 | $39.15 | 392,754 | $2.01 B |
| 04/08/2025 | $42.16 | $39.93 (-5.29%) | $42.38 | $39.35 | 445,031 | $1.86 B |
| 04/07/2025 | $39.51 | $40.61 (2.78%) | $42.99 | $39.20 | 337,300 | $1.89 B |
| 04/04/2025 | $40.21 | $40.76 (1.37%) | $40.85 | $38.83 | 411,317 | $1.90 B |
| 04/03/2025 | $44.99 | $41.89 (-6.89%) | $45.17 | $41.76 | 479,744 | $1.95 B |
| 04/02/2025 | $45.93 | $46.97 (2.26%) | $46.98 | $45.51 | 401,107 | $2.19 B |
| 04/01/2025 | $46.47 | $46.14 (-0.71%) | $46.58 | $45.61 | 331,800 | $2.15 B |
| 03/31/2025 | $45.16 | $46.36 (2.66%) | $46.45 | $44.83 | 399,500 | $2.16 B |
| 03/28/2025 | $48.08 | $47.05 (-2.14%) | $48.19 | $46.74 | 116,200 | $2.20 B |
| 03/27/2025 | $48.18 | $47.94 (-0.5%) | $48.25 | $47.59 | 132,115 | $2.24 B |
| 03/26/2025 | $48.21 | $48.04 (-0.35%) | $48.77 | $47.85 | 129,900 | $2.24 B |
| 03/25/2025 | $48.22 | $48.06 (-0.33%) | $48.70 | $47.90 | 135,146 | $2.24 B |
| 03/24/2025 | $48.23 | $48.49 (0.54%) | $48.72 | $47.89 | 161,100 | $2.26 B |
| 03/21/2025 | $46.61 | $47.22 (1.31%) | $47.50 | $46.38 | 551,700 | $2.20 B |
| 03/20/2025 | $46.61 | $46.98 (0.79%) | $47.67 | $46.61 | 136,500 | $2.19 B |
| 03/19/2025 | $46.91 | $47.44 (1.13%) | $47.86 | $46.80 | 146,800 | $2.21 B |
| 03/18/2025 | $46.42 | $46.63 (0.45%) | $46.89 | $46.37 | 160,800 | $2.18 B |
| 03/17/2025 | $46.04 | $46.76 (1.56%) | $47.00 | $46.04 | 152,616 | $2.18 B |
| 03/14/2025 | $46.10 | $46.41 (0.67%) | $46.66 | $45.80 | 107,100 | $2.17 B |
| 03/13/2025 | $46.21 | $45.43 (-1.69%) | $46.28 | $45.23 | 136,600 | $2.12 B |
| 03/12/2025 | $45.36 | $45.96 (1.32%) | $46.35 | $44.91 | 184,400 | $2.14 B |
| 03/11/2025 | $45.26 | $45.06 (-0.44%) | $46.05 | $44.94 | 187,210 | $2.10 B |
| 03/10/2025 | $45.93 | $44.62 (-2.85%) | $46.26 | $44.27 | 182,832 | $2.08 B |
| 03/07/2025 | $47.41 | $46.88 (-1.12%) | $47.41 | $46.22 | 106,749 | $2.19 B |
| 03/06/2025 | $47.30 | $47.35 (0.11%) | $47.46 | $46.28 | 115,347 | $2.21 B |
| 03/05/2025 | $48.50 | $47.79 (-1.46%) | $48.69 | $47.21 | 148,400 | $2.23 B |
| 03/04/2025 | $49.83 | $48.35 (-2.97%) | $49.83 | $48.00 | 193,000 | $2.26 B |
| 03/03/2025 | $50.82 | $50.48 (-0.67%) | $51.05 | $49.90 | 123,400 | $2.36 B |
| 02/28/2025 | $49.84 | $50.52 (1.36%) | $50.55 | $49.79 | 193,700 | $2.36 B |
| 02/27/2025 | $49.13 | $49.41 (0.57%) | $49.87 | $49.10 | 109,900 | $2.31 B |
| 02/26/2025 | $49.20 | $49.22 (0.04%) | $49.79 | $48.77 | 95,438 | $2.30 B |
| 02/25/2025 | $49.83 | $49.34 (-0.98%) | $50.00 | $49.12 | 157,700 | $2.30 B |
| 02/24/2025 | $50.47 | $49.33 (-2.26%) | $50.47 | $49.29 | 139,722 | $2.30 B |
| 02/21/2025 | $51.72 | $49.83 (-3.65%) | $52.41 | $49.61 | 124,900 | $2.33 B |
| 02/20/2025 | $51.58 | $50.99 (-1.14%) | $51.75 | $50.61 | 99,624 | $2.38 B |
| 02/19/2025 | $51.62 | $51.75 (0.25%) | $52.18 | $51.53 | 94,526 | $2.41 B |
| 02/18/2025 | $51.89 | $52.41 (1%) | $52.41 | $51.84 | 88,200 | $2.45 B |
| 02/14/2025 | $52.23 | $51.96 (-0.52%) | $52.99 | $51.95 | 113,222 | $2.42 B |
| 02/13/2025 | $52.20 | $52.24 (0.08%) | $52.44 | $51.54 | 156,111 | $2.44 B |
| 02/12/2025 | $52.33 | $51.66 (-1.28%) | $52.56 | $51.55 | 199,248 | $2.41 B |
| 02/11/2025 | $51.91 | $53.36 (2.79%) | $53.36 | $51.81 | 175,573 | $2.49 B |
| 02/10/2025 | $53.00 | $52.44 (-1.06%) | $53.00 | $52.19 | 143,900 | $2.45 B |
| 02/07/2025 | $54.28 | $53.00 (-2.36%) | $54.45 | $52.40 | 173,629 | $2.47 B |
| 02/06/2025 | $53.86 | $54.37 (0.95%) | $54.38 | $53.41 | 100,632 | $2.54 B |
| 02/05/2025 | $53.61 | $53.51 (-0.19%) | $53.61 | $52.79 | 132,600 | $2.50 B |
| 02/04/2025 | $51.74 | $53.02 (2.47%) | $53.11 | $51.74 | 170,400 | $2.47 B |
| 02/03/2025 | $51.35 | $51.98 (1.23%) | $52.51 | $51.06 | 121,638 | $2.43 B |
| 01/31/2025 | $52.85 | $52.81 (-0.08%) | $53.37 | $52.35 | 148,145 | $2.46 B |
| 01/30/2025 | $53.48 | $53.02 (-0.86%) | $53.64 | $52.43 | 93,009 | $2.47 B |
| 01/29/2025 | $52.35 | $52.80 (0.86%) | $53.45 | $52.04 | 111,100 | $2.46 B |
| 01/28/2025 | $53.03 | $52.77 (-0.49%) | $53.54 | $52.39 | 158,926 | $2.46 B |
| 01/27/2025 | $53.18 | $53.13 (-0.09%) | $54.17 | $52.77 | 171,200 | $2.48 B |
| 01/24/2025 | $52.25 | $52.77 (1%) | $53.08 | $52.02 | 88,700 | $2.46 B |
| 01/23/2025 | $52.48 | $52.46 (-0.04%) | $53.35 | $52.06 | 168,700 | $2.45 B |
| 01/22/2025 | $53.19 | $52.88 (-0.58%) | $53.51 | $52.29 | 154,736 | $2.47 B |
| 01/21/2025 | $53.49 | $53.56 (0.13%) | $54.04 | $52.44 | 176,400 | $2.50 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.
