-
5 DAY PERFORMANCE
+2.61% -
1 MONTH PERFORMANCE
+1.62% -
3 MONTH PERFORMANCE
+21.79% -
6 MONTH PERFORMANCE
+28.27% -
YEAR-TO-DATE PERFORMANCE
+16.26% -
1 YEAR PERFORMANCE
+59.10%
FB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |