5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
+5.72%
3 MONTH PERFORMANCE
+8.30%
6 MONTH PERFORMANCE
+32.96%
YEAR-TO-DATE PERFORMANCE
+13.01%
1 YEAR PERFORMANCE
+3.01%
FB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $56.88 | $56.87 (-0.02%) | $57.49 | $56.53 | 347.86 K | $3.07 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 |
| 11/17/2025 | $54.37 | $52.11 (-4.16%) | $54.72 | $52.04 | 272.40 K | $2.79 B |
| 11/14/2025 | $54.59 | $54.43 (-0.29%) | $54.75 | $53.98 | 417.60 K | $2.92 B |
| 11/13/2025 | $55.09 | $54.60 (-0.89%) | $55.53 | $54.35 | 203.40 K | $2.93 B |
| 11/12/2025 | $55.57 | $55.17 (-0.72%) | $56.32 | $55.14 | 292.90 K | $2.96 B |
| 11/11/2025 | $54.99 | $55.45 (0.84%) | $55.50 | $54.87 | 222.51 K | $2.97 B |
| 11/10/2025 | $55.06 | $55.12 (0.11%) | $55.53 | $54.90 | 282.81 K | $2.96 B |
| 11/07/2025 | $54.25 | $55.06 (1.49%) | $55.18 | $53.98 | 301.00 K | $2.95 B |
| 11/06/2025 | $54.16 | $54.21 (0.09%) | $54.58 | $53.73 | 221.36 K | $2.91 B |
| 11/05/2025 | $54.01 | $54.10 (0.17%) | $54.99 | $53.69 | 242.10 K | $2.90 B |
| 11/04/2025 | $53.85 | $53.75 (-0.19%) | $54.27 | $53.56 | 303.20 K | $2.88 B |
| 11/03/2025 | $54.13 | $54.16 (0.06%) | $54.44 | $53.15 | 264.94 K | $2.90 B |
| 10/31/2025 | $54.17 | $54.01 (-0.3%) | $54.58 | $53.46 | 291.32 K | $2.90 B |
| 10/30/2025 | $53.54 | $54.70 (2.17%) | $55.07 | $53.54 | 338.59 K | $2.93 B |
| 10/29/2025 | $54.93 | $53.83 (-2%) | $55.86 | $53.59 | 319.30 K | $2.89 B |
| 10/28/2025 | $55.42 | $55.35 (-0.13%) | $55.89 | $54.94 | 187.85 K | $2.97 B |
| 10/27/2025 | $55.84 | $55.62 (-0.39%) | $56.27 | $55.55 | 279.00 K | $2.98 B |
| 10/24/2025 | $55.07 | $55.75 (1.23%) | $56.15 | $55.06 | 207.10 K | $2.99 B |
| 10/23/2025 | $54.64 | $54.58 (-0.11%) | $54.89 | $53.79 | 267.50 K | $2.93 B |
| 10/22/2025 | $54.27 | $54.52 (0.46%) | $55.63 | $54.10 | 385.30 K | $2.92 B |
| 10/21/2025 | $53.54 | $54.26 (1.34%) | $54.33 | $53.08 | 354.10 K | $2.91 B |
| 10/20/2025 | $52.47 | $53.38 (1.73%) | $53.68 | $52.35 | 305.90 K | $2.86 B |
| 10/17/2025 | $52.78 | $52.11 (-1.27%) | $53.21 | $51.70 | 458.92 K | $2.79 B |
| 10/16/2025 | $56.62 | $52.05 (-8.07%) | $56.80 | $51.90 | 721.04 K | $2.79 B |
| 10/15/2025 | $58.69 | $56.86 (-3.12%) | $58.83 | $55.85 | 942.38 K | $3.05 B |
| 10/14/2025 | $57.92 | $58.60 (1.17%) | $59.17 | $55.71 | 917.46 K | $3.14 B |
| 10/13/2025 | $56.49 | $56.31 (-0.32%) | $56.99 | $56.00 | 544.13 K | $3.02 B |
| 10/10/2025 | $58.48 | $55.89 (-4.43%) | $58.91 | $55.86 | 578.00 K | $3.00 B |
| 10/09/2025 | $59.11 | $58.13 (-1.66%) | $59.25 | $58.13 | 502.61 K | $3.12 B |
| 10/08/2025 | $59.26 | $59.21 (-0.08%) | $59.61 | $58.65 | 487.61 K | $3.18 B |
| 10/07/2025 | $59.23 | $58.86 (-0.62%) | $59.62 | $58.70 | 448.80 K | $3.16 B |
| 10/06/2025 | $58.57 | $59.24 (1.14%) | $60.52 | $58.57 | 805.54 K | $3.18 B |
| 10/03/2025 | $56.88 | $58.19 (2.3%) | $58.59 | $56.88 | 570.30 K | $3.12 B |
| 10/02/2025 | $55.91 | $56.81 (1.61%) | $56.90 | $55.76 | 319.40 K | $3.05 B |
| 10/01/2025 | $55.17 | $56.00 (1.5%) | $56.26 | $54.90 | 621.80 K | $3.00 B |
| 09/30/2025 | $55.65 | $55.74 (0.16%) | $56.11 | $55.03 | 421.90 K | $2.99 B |
| 09/29/2025 | $56.01 | $55.59 (-0.75%) | $56.02 | $55.25 | 482.42 K | $2.98 B |
| 09/26/2025 | $55.19 | $56.00 (1.47%) | $56.08 | $54.92 | 495.55 K | $3.00 B |
| 09/25/2025 | $54.42 | $54.90 (0.88%) | $55.20 | $54.18 | 312.01 K | $2.94 B |
| 09/24/2025 | $54.80 | $54.72 (-0.15%) | $55.24 | $54.53 | 349.83 K | $2.93 B |
| 09/23/2025 | $54.03 | $54.59 (1.04%) | $54.91 | $53.98 | 344.10 K | $2.93 B |
| 09/22/2025 | $53.50 | $53.79 (0.54%) | $54.04 | $53.25 | 346.02 K | $2.88 B |
| 09/19/2025 | $54.29 | $53.82 (-0.87%) | $54.29 | $53.04 | 1.50 M | $2.89 B |
| 09/18/2025 | $53.14 | $54.29 (2.16%) | $54.46 | $53.07 | 287.20 K | $2.91 B |
| 09/17/2025 | $52.51 | $52.81 (0.57%) | $54.31 | $52.44 | 392.34 K | $2.83 B |
| 09/16/2025 | $53.34 | $52.42 (-1.72%) | $53.34 | $51.62 | 258.00 K | $2.81 B |
| 09/15/2025 | $53.35 | $52.52 (-1.56%) | $53.50 | $52.43 | 192.90 K | $2.82 B |
| 09/12/2025 | $53.10 | $53.03 (-0.13%) | $53.38 | $52.71 | 182.70 K | $2.84 B |
| 09/11/2025 | $53.19 | $53.24 (0.09%) | $53.50 | $52.51 | 227.00 K | $2.86 B |
| 09/10/2025 | $53.10 | $53.17 (0.13%) | $53.62 | $52.78 | 175.72 K | $2.85 B |
| 09/09/2025 | $53.60 | $52.89 (-1.32%) | $53.81 | $52.77 | 345.10 K | $2.84 B |
| 09/08/2025 | $53.69 | $53.75 (0.11%) | $53.94 | $52.72 | 240.60 K | $2.88 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.
