5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-1.81%
3 MONTH PERFORMANCE
+10.72%
6 MONTH PERFORMANCE
+15.14%
YEAR-TO-DATE PERFORMANCE
+4.95%
1 YEAR PERFORMANCE
+11.73%
FB Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $58.98 | $58.55 (-0.73%) | $60.00 | $58.16 | 257.25 K | $3.11 B |
| 02/17/2026 | $59.20 | $58.92 (-0.47%) | $60.00 | $58.20 | 305.90 K | $3.13 B |
| 02/13/2026 | $59.23 | $59.00 (-0.39%) | $59.42 | $58.51 | 224.42 K | $3.13 B |
| 02/12/2026 | $60.44 | $59.23 (-2%) | $60.53 | $58.49 | 180.73 K | $3.14 B |
| 02/11/2026 | $60.50 | $59.62 (-1.45%) | $61.50 | $59.30 | 197.41 K | $3.16 B |
| 02/10/2026 | $61.02 | $60.26 (-1.25%) | $61.37 | $59.81 | 168.12 K | $3.20 B |
| 02/09/2026 | $61.14 | $61.31 (0.28%) | $62.11 | $61.03 | 195.22 K | $3.25 B |
| 02/06/2026 | $61.49 | $61.61 (0.2%) | $62.34 | $61.02 | 319.60 K | $3.27 B |
| 02/05/2026 | $60.93 | $60.89 (-0.07%) | $61.77 | $60.29 | 326.21 K | $3.23 B |
| 02/04/2026 | $60.92 | $60.93 (0.02%) | $61.50 | $60.64 | 216.41 K | $3.23 B |
| 02/03/2026 | $58.41 | $60.01 (2.74%) | $60.08 | $58.41 | 242.21 K | $3.19 B |
| 02/02/2026 | $57.89 | $58.76 (1.5%) | $59.19 | $57.04 | 205.80 K | $3.12 B |
| 01/30/2026 | $57.74 | $57.53 (-0.36%) | $58.42 | $56.78 | 357.40 K | $3.05 B |
| 01/29/2026 | $57.31 | $58.19 (1.54%) | $58.43 | $57.14 | 307.91 K | $3.09 B |
| 01/28/2026 | $57.27 | $57.08 (-0.33%) | $58.06 | $56.84 | 309.90 K | $3.03 B |
| 01/27/2026 | $58.01 | $57.17 (-1.45%) | $58.38 | $57.16 | 199.10 K | $3.03 B |
| 01/26/2026 | $56.90 | $58.00 (1.93%) | $58.28 | $56.86 | 342.62 K | $3.08 B |
| 01/23/2026 | $59.96 | $56.90 (-5.1%) | $60.14 | $56.85 | 553.73 K | $3.02 B |
| 01/22/2026 | $60.89 | $60.75 (-0.23%) | $62.24 | $59.50 | 517.44 K | $3.22 B |
| 01/21/2026 | $58.79 | $61.62 (4.81%) | $62.37 | $58.79 | 497.41 K | $3.27 B |
| 01/20/2026 | $58.64 | $58.52 (-0.2%) | $59.88 | $58.50 | 171.60 K | $3.11 B |
| 01/16/2026 | $60.37 | $59.64 (-1.21%) | $60.80 | $59.50 | 314.50 K | $3.20 B |
| 01/15/2026 | $59.12 | $60.62 (2.54%) | $60.73 | $59.12 | 376.20 K | $3.25 B |
| 01/14/2026 | $57.61 | $59.14 (2.66%) | $59.60 | $56.94 | 348.10 K | $3.17 B |
| 01/13/2026 | $58.30 | $57.64 (-1.13%) | $58.39 | $57.43 | 139.30 K | $3.09 B |
| 01/12/2026 | $57.46 | $58.41 (1.65%) | $58.69 | $57.05 | 358.30 K | $3.13 B |
| 01/09/2026 | $59.20 | $58.08 (-1.89%) | $59.44 | $57.80 | 162.00 K | $3.11 B |
| 01/08/2026 | $56.52 | $58.90 (4.21%) | $58.95 | $56.52 | 193.34 K | $3.16 B |
| 01/07/2026 | $57.47 | $56.92 (-0.96%) | $57.51 | $56.31 | 198.40 K | $3.05 B |
| 01/06/2026 | $56.46 | $57.32 (1.52%) | $57.39 | $56.31 | 224.70 K | $3.07 B |
| 01/05/2026 | $55.85 | $56.77 (1.65%) | $57.57 | $55.85 | 266.72 K | $3.04 B |
| 01/02/2026 | $55.74 | $56.12 (0.68%) | $56.24 | $54.95 | 234.12 K | $3.01 B |
| 12/31/2025 | $56.51 | $55.80 (-1.26%) | $56.51 | $55.60 | 351.70 K | $2.99 B |
| 12/30/2025 | $56.72 | $56.29 (-0.76%) | $56.84 | $56.29 | 234.66 K | $3.02 B |
| 12/29/2025 | $56.96 | $56.84 (-0.21%) | $57.20 | $56.34 | 231.65 K | $3.05 B |
| 12/26/2025 | $56.72 | $56.81 (0.16%) | $57.20 | $56.71 | 197.10 K | $3.05 B |
| 12/24/2025 | $56.80 | $57.04 (0.42%) | $57.38 | $56.07 | 104.30 K | $3.06 B |
| 12/23/2025 | $57.00 | $56.67 (-0.58%) | $57.62 | $56.48 | 216.04 K | $3.04 B |
| 12/22/2025 | $56.84 | $56.97 (0.23%) | $57.70 | $56.40 | 269.00 K | $3.06 B |
| 12/19/2025 | $56.94 | $56.78 (-0.28%) | $57.32 | $55.66 | 1.12 M | $3.04 B |
| 12/18/2025 | $57.96 | $57.07 (-1.54%) | $57.96 | $56.89 | 545.40 K | $3.06 B |
| 12/17/2025 | $57.85 | $57.31 (-0.93%) | $58.79 | $55.71 | 615.65 K | $3.07 B |
| 12/16/2025 | $59.00 | $58.09 (-1.54%) | $59.00 | $57.33 | 446.00 K | $3.12 B |
| 12/15/2025 | $59.25 | $58.83 (-0.71%) | $59.88 | $58.77 | 391.12 K | $3.15 B |
| 12/12/2025 | $58.97 | $59.02 (0.08%) | $59.08 | $58.30 | 361.64 K | $3.17 B |
| 12/11/2025 | $58.61 | $58.82 (0.36%) | $59.36 | $58.57 | 240.83 K | $3.15 B |
| 12/10/2025 | $57.52 | $58.65 (1.96%) | $59.36 | $57.30 | 399.40 K | $3.15 B |
| 12/09/2025 | $56.82 | $57.26 (0.77%) | $57.93 | $56.71 | 237.30 K | $3.07 B |
| 12/08/2025 | $56.88 | $56.87 (-0.02%) | $57.49 | $56.53 | 347.90 K | $3.05 B |
| 12/05/2025 | $56.93 | $56.89 (-0.07%) | $57.54 | $56.75 | 320.60 K | $3.05 B |
| 12/04/2025 | $57.11 | $57.25 (0.25%) | $58.00 | $56.97 | 278.30 K | $3.07 B |
| 12/03/2025 | $56.14 | $57.65 (2.69%) | $57.66 | $56.14 | 328.80 K | $3.09 B |
| 12/02/2025 | $56.32 | $56.19 (-0.23%) | $56.43 | $55.81 | 263.65 K | $3.01 B |
| 12/01/2025 | $55.16 | $56.04 (1.6%) | $56.64 | $55.16 | 287.40 K | $3.01 B |
| 11/28/2025 | $56.00 | $55.86 (-0.25%) | $56.25 | $55.62 | 107.70 K | $3.00 B |
| 11/26/2025 | $56.08 | $55.98 (-0.18%) | $56.92 | $55.90 | 429.74 K | $3.00 B |
| 11/25/2025 | $55.09 | $56.38 (2.34%) | $56.82 | $55.08 | 297.55 K | $3.02 B |
| 11/24/2025 | $54.33 | $54.64 (0.57%) | $54.89 | $52.91 | 295.74 K | $2.93 B |
| 11/21/2025 | $52.85 | $54.39 (2.91%) | $54.74 | $52.77 | 356.80 K | $2.92 B |
| 11/20/2025 | $53.55 | $52.53 (-1.9%) | $54.65 | $52.53 | 394.54 K | $2.82 B |
| 11/19/2025 | $52.91 | $53.04 (0.25%) | $53.60 | $52.77 | 187.02 K | $2.84 B |
| 11/18/2025 | $52.51 | $52.89 (0.72%) | $53.52 | $52.09 | 246.00 K | $2.84 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.
