FB Financial Corp (FBK) Historical Stock Data
57.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FBK is up 0.19% a day on average. There have been 16 days where FB Financial Corp closed green and 14 days where FBK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 54.99 | 55.45 | ↑$0.46 (0.84%) | 54.87 | 55.50 | 222.51K |
| 2025-11-10 | 55.06 | 55.12 | ↑$0.06 (0.11%) | 54.90 | 55.53 | 282.81K |
| 2025-11-07 | 54.25 | 55.06 | ↑$0.81 (1.49%) | 53.98 | 55.18 | 300.98K |
| 2025-11-06 | 54.16 | 54.21 | ↑$0.05 (0.09%) | 53.73 | 54.58 | 221.36K |
| 2025-11-05 | 54.01 | 54.10 | ↑$0.09 (0.17%) | 53.69 | 54.99 | 242.10K |
| 2025-11-04 | 53.85 | 53.75 | ↓$0.10 (-0.19%) | 53.57 | 54.27 | 197.10K |
| 2025-11-03 | 54.13 | 54.16 | ↑$0.03 (0.06%) | 53.16 | 54.44 | 178.43K |
| 2025-10-31 | 54.17 | 54.01 | ↓$0.16 (-0.30%) | 53.46 | 54.58 | 187.97K |
| 2025-10-30 | 53.54 | 54.70 | ↑$1.16 (2.17%) | 53.54 | 55.07 | 333.68K |
| 2025-10-29 | 54.93 | 53.83 | ↓$1.10 (-2.00%) | 53.59 | 55.83 | 319.18K |
| 2025-10-28 | 55.42 | 55.35 | ↓$0.07 (-0.13%) | 54.98 | 55.81 | 187.85K |
| 2025-10-27 | 55.84 | 55.62 | ↓$0.22 (-0.39%) | 55.57 | 56.27 | 278.97K |
| 2025-10-24 | 55.07 | 55.75 | ↑$0.68 (1.23%) | 55.06 | 56.15 | 207.10K |
| 2025-10-23 | 54.64 | 54.58 | ↓$0.06 (-0.11%) | 53.80 | 54.89 | 267.46K |
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?