5 DAY PERFORMANCE
-15.00%
1 MONTH PERFORMANCE
-9.87%
3 MONTH PERFORMANCE
-4.98%
6 MONTH PERFORMANCE
-16.70%
YEAR-TO-DATE PERFORMANCE
-8.03%
1 YEAR PERFORMANCE
+9.08%
FB Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $62.15 | $60.82 (-2.14%) | $62.20 | $60.75 | 286.60 K | $3.14 B |
| 08/05/2026 | $62.38 | $61.77 (-0.98%) | $62.44 | $61.62 | 353.83 K | $3.19 B |
| 08/04/2026 | $60.97 | $62.05 (1.77%) | $62.15 | $60.94 | 451.52 K | $3.21 B |
| 08/03/2026 | $60.31 | $61.10 (1.31%) | $61.48 | $60.31 | 442.90 K | $3.16 B |
| 07/31/2026 | $60.25 | $60.38 (0.22%) | $60.49 | $59.49 | 497.00 K | $3.12 B |
| 07/30/2026 | $59.76 | $60.10 (0.57%) | $60.24 | $59.62 | 371.75 K | $3.11 B |
| 07/29/2026 | $59.61 | $59.69 (0.13%) | $60.12 | $59.29 | 411.81 K | $3.09 B |
| 07/28/2026 | $59.11 | $59.65 (0.91%) | $59.89 | $59.11 | 324.80 K | $3.08 B |
| 07/27/2026 | $59.31 | $58.88 (-0.73%) | $59.61 | $58.55 | 297.33 K | $3.04 B |
| 07/24/2026 | $58.61 | $59.10 (0.84%) | $59.26 | $58.09 | 290.00 K | $3.06 B |
| 07/23/2026 | $58.18 | $58.17 (-0.02%) | $58.26 | $57.39 | 502.80 K | $3.01 B |
| 07/22/2026 | $59.39 | $58.89 (-0.84%) | $59.39 | $58.39 | 300.90 K | $3.04 B |
| 07/21/2026 | $59.18 | $59.32 (0.24%) | $59.47 | $58.62 | 386.40 K | $3.07 B |
| 07/20/2026 | $59.83 | $59.50 (-0.55%) | $60.44 | $59.40 | 431.41 K | $3.08 B |
| 07/17/2026 | $60.01 | $59.96 (-0.08%) | $60.44 | $58.92 | 455.91 K | $3.10 B |
| 07/16/2026 | $58.62 | $60.42 (3.07%) | $60.84 | $57.80 | 565.93 K | $3.12 B |
| 07/15/2026 | $58.89 | $58.97 (0.14%) | $59.28 | $57.97 | 546.62 K | $3.05 B |
| 07/14/2026 | $55.50 | $58.40 (5.23%) | $58.84 | $55.25 | 780.62 K | $3.02 B |
| 07/13/2026 | $56.95 | $56.57 (-0.67%) | $57.10 | $56.16 | 583.24 K | $2.92 B |
| 07/10/2026 | $56.31 | $56.68 (0.66%) | $56.85 | $56.19 | 254.57 K | $2.93 B |
| 07/09/2026 | $55.94 | $56.22 (0.5%) | $56.63 | $55.94 | 303.30 K | $2.91 B |
| 07/08/2026 | $56.68 | $55.82 (-1.52%) | $56.68 | $55.47 | 448.10 K | $2.89 B |
| 07/07/2026 | $56.94 | $56.94 (0%) | $57.20 | $56.46 | 272.50 K | $2.95 B |
| 07/06/2026 | $55.66 | $56.68 (1.83%) | $56.82 | $55.66 | 352.13 K | $2.93 B |
| 07/02/2026 | $56.85 | $55.90 (-1.67%) | $56.90 | $55.69 | 306.51 K | $2.89 B |
| 07/01/2026 | $55.78 | $56.56 (1.4%) | $56.97 | $55.50 | 365.95 K | $2.93 B |
| 06/30/2026 | $55.08 | $55.35 (0.49%) | $55.44 | $54.83 | 336.03 K | $2.86 B |
| 06/29/2026 | $55.56 | $55.11 (-0.81%) | $55.89 | $55.00 | 471.80 K | $2.85 B |
| 06/26/2026 | $55.71 | $55.89 (0.32%) | $56.24 | $55.36 | 1.05 M | $2.89 B |
| 06/25/2026 | $54.98 | $55.49 (0.93%) | $55.79 | $54.98 | 275.10 K | $2.87 B |
| 06/24/2026 | $54.41 | $54.68 (0.5%) | $55.31 | $54.41 | 404.54 K | $2.83 B |
| 06/23/2026 | $54.14 | $54.73 (1.09%) | $54.83 | $53.75 | 525.40 K | $2.83 B |
| 06/22/2026 | $53.68 | $53.82 (0.26%) | $54.40 | $53.68 | 304.07 K | $2.78 B |
| 06/18/2026 | $53.63 | $53.75 (0.22%) | $54.36 | $53.43 | 588.00 K | $2.78 B |
| 06/17/2026 | $54.47 | $53.25 (-2.24%) | $55.58 | $52.87 | 427.60 K | $2.75 B |
| 06/16/2026 | $54.29 | $54.33 (0.07%) | $54.69 | $53.99 | 333.40 K | $2.81 B |
| 06/15/2026 | $55.37 | $53.78 (-2.87%) | $55.93 | $53.73 | 306.60 K | $2.78 B |
| 06/12/2026 | $54.51 | $55.00 (0.9%) | $55.13 | $54.42 | 254.93 K | $2.84 B |
| 06/11/2026 | $54.25 | $54.12 (-0.24%) | $54.30 | $53.57 | 293.82 K | $2.80 B |
| 06/10/2026 | $54.08 | $53.97 (-0.2%) | $54.60 | $53.85 | 346.61 K | $2.79 B |
| 06/09/2026 | $53.42 | $53.67 (0.47%) | $54.48 | $53.42 | 577.90 K | $2.78 B |
| 06/08/2026 | $53.26 | $52.92 (-0.64%) | $53.90 | $52.92 | 417.40 K | $2.74 B |
| 06/05/2026 | $53.04 | $53.18 (0.26%) | $53.70 | $52.89 | 297.11 K | $2.75 B |
| 06/04/2026 | $52.69 | $53.12 (0.82%) | $53.70 | $52.69 | 280.43 K | $2.75 B |
| 06/03/2026 | $52.88 | $51.81 (-2.02%) | $52.88 | $51.75 | 381.50 K | $2.68 B |
| 06/02/2026 | $51.55 | $53.02 (2.85%) | $53.05 | $51.55 | 443.90 K | $2.74 B |
| 06/01/2026 | $52.75 | $51.91 (-1.59%) | $52.75 | $51.50 | 384.75 K | $2.69 B |
| 05/29/2026 | $52.94 | $52.69 (-0.47%) | $53.38 | $52.67 | 506.62 K | $2.73 B |
| 05/28/2026 | $52.94 | $53.06 (0.23%) | $53.12 | $52.21 | 170.71 K | $2.74 B |
| 05/27/2026 | $53.90 | $52.95 (-1.76%) | $53.92 | $52.83 | 258.10 K | $2.74 B |
| 05/26/2026 | $52.75 | $53.49 (1.4%) | $54.05 | $52.75 | 354.30 K | $2.77 B |
| 05/22/2026 | $52.25 | $52.68 (0.82%) | $53.04 | $52.02 | 218.03 K | $2.72 B |
| 05/21/2026 | $52.21 | $52.59 (0.73%) | $52.71 | $51.90 | 325.71 K | $2.72 B |
| 05/20/2026 | $51.92 | $52.73 (1.56%) | $53.16 | $51.50 | 334.42 K | $2.73 B |
| 05/19/2026 | $51.88 | $51.61 (-0.52%) | $52.20 | $51.39 | 179.53 K | $2.67 B |
| 05/18/2026 | $51.36 | $52.16 (1.56%) | $52.50 | $51.36 | 298.65 K | $2.70 B |
| 05/15/2026 | $51.70 | $51.30 (-0.77%) | $51.71 | $50.80 | 409.01 K | $2.65 B |
| 05/14/2026 | $51.90 | $51.75 (-0.29%) | $52.35 | $51.60 | 263.63 K | $2.68 B |
| 05/13/2026 | $51.81 | $51.35 (-0.89%) | $52.32 | $51.17 | 302.90 K | $2.66 B |
| 05/12/2026 | $52.60 | $52.04 (-1.06%) | $52.60 | $51.43 | 478.60 K | $2.69 B |
| 05/11/2026 | $54.29 | $52.76 (-2.82%) | $54.37 | $52.59 | 286.03 K | $2.73 B |
| 05/08/2026 | $54.02 | $54.12 (0.19%) | $54.46 | $53.92 | 159.31 K | $2.80 B |
| 05/07/2026 | $54.61 | $54.01 (-1.1%) | $55.00 | $53.81 | 177.50 K | $2.79 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.
