FB Financial Corp (FBK) Historical Stock Data
57.04 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBK is up 0.03% a day on average. There have been 14 days where FB Financial Corp closed green and 16 days where FBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 56.80 | 57.04 | ↑$0.24 (0.42%) | 56.07 | 57.38 | 104.25K |
| 2025-12-23 | 57.00 | 56.67 | ↓$0.33 (-0.58%) | 56.48 | 57.62 | 216.04K |
| 2025-12-22 | 56.84 | 56.97 | ↑$0.13 (0.23%) | 56.40 | 57.70 | 268.98K |
| 2025-12-19 | 56.94 | 56.78 | ↓$0.16 (-0.28%) | 55.66 | 57.32 | 1.12M |
| 2025-12-18 | 57.96 | 57.07 | ↓$0.89 (-1.54%) | 56.89 | 57.96 | 545.38K |
| 2025-12-17 | 57.85 | 57.31 | ↓$0.54 (-0.93%) | 55.71 | 58.79 | 615.65K |
| 2025-12-16 | 59.00 | 58.09 | ↓$0.91 (-1.54%) | 57.33 | 59.00 | 446K |
| 2025-12-15 | 59.25 | 58.83 | ↓$0.42 (-0.71%) | 58.77 | 59.88 | 391.12K |
| 2025-12-12 | 58.97 | 59.02 | ↑$0.05 (0.08%) | 58.30 | 59.08 | 361.64K |
| 2025-12-11 | 58.61 | 58.82 | ↑$0.21 (0.36%) | 58.57 | 59.36 | 240.83K |
| 2025-12-10 | 57.52 | 58.65 | ↑$1.13 (1.96%) | 57.30 | 59.36 | 399.40K |
| 2025-12-09 | 56.82 | 57.26 | ↑$0.44 (0.77%) | 56.71 | 57.93 | 237.30K |
| 2025-12-08 | 56.88 | 56.87 | ↓$0.01 (-0.02%) | 56.53 | 57.49 | 347.87K |
| 2025-12-05 | 56.93 | 56.89 | ↓$0.04 (-0.07%) | 56.75 | 57.54 | 320.58K |
| 2025-12-04 | 57.11 | 57.25 | ↑$0.14 (0.25%) | 56.97 | 58.00 | 278.30K |
| 2025-12-03 | 56.14 | 57.65 | ↑$1.51 (2.69%) | 56.14 | 57.66 | 328.79K |
| 2025-12-02 | 56.32 | 56.19 | ↓$0.13 (-0.23%) | 55.81 | 56.43 | 263.65K |
| 2025-12-01 | 55.16 | 56.04 | ↑$0.88 (1.60%) | 55.16 | 56.64 | 287.38K |
| 2025-11-28 | 56.00 | 55.86 | ↓$0.14 (-0.25%) | 55.62 | 56.25 | 107.70K |
| 2025-11-26 | 56.08 | 55.98 | ↓$0.10 (-0.18%) | 55.90 | 56.92 | 429.74K |
| 2025-11-25 | 55.09 | 56.38 | ↑$1.29 (2.34%) | 55.08 | 56.82 | 297.55K |
| 2025-11-24 | 54.33 | 54.64 | ↑$0.31 (0.57%) | 52.91 | 54.89 | 295.74K |
| 2025-11-21 | 52.85 | 54.39 | ↑$1.54 (2.91%) | 52.77 | 54.74 | 356.79K |
| 2025-11-20 | 53.55 | 52.53 | ↓$1.02 (-1.90%) | 52.53 | 54.65 | 394.54K |
| 2025-11-19 | 52.91 | 53.04 | ↑$0.13 (0.25%) | 52.77 | 53.60 | 187.02K |
| 2025-11-18 | 52.51 | 52.89 | ↑$0.38 (0.72%) | 52.09 | 53.52 | 245.99K |
| 2025-11-17 | 54.37 | 52.11 | ↓$2.26 (-4.16%) | 52.04 | 54.72 | 272.37K |
| 2025-11-14 | 54.59 | 54.43 | ↓$0.16 (-0.29%) | 53.98 | 54.75 | 417.56K |
| 2025-11-13 | 55.09 | 54.60 | ↓$0.49 (-0.89%) | 54.35 | 55.53 | 203.39K |
| 2025-11-12 | 55.57 | 55.17 | ↓$0.40 (-0.72%) | 55.14 | 56.32 | 292.88K |
Create an account or log in to view more rows.
$FBK lol who sold
$FBK I like green candles on my birthday cake
$FBK i need more
$FBK This may be your last opportunity to buy on the cheap??
$FBK don’t be boring today beast
$FBK get ready bears and bulls
$FBK check out the one month chart.
Perfect bull flag.
$FBK holding unfortunately lol
$FBK we need one good push to moon this.
$FBK damn lots of volume came after hours just now
what the?