FB Financial Corporation (FBK) Charts

$51.34

north_east
$1.76 (3.54%)
Day's range
$49.58
Day's range
$51.41

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