5 DAY PERFORMANCE
+9.30%
1 MONTH PERFORMANCE
-0.81%
3 MONTH PERFORMANCE
-7.66%
6 MONTH PERFORMANCE
+13.61%
YEAR-TO-DATE PERFORMANCE
-0.52%
1 YEAR PERFORMANCE
+43.61%
FB Financial Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $45.36 | $45.97 (1.34%) | $46.35 | $44.91 | 128,669 | $2.13 B |
| 03/11/2025 | $45.26 | $45.06 (-0.44%) | $46.05 | $44.94 | 187,210 | $2.10 B |
| 03/10/2025 | $45.93 | $44.62 (-2.85%) | $46.26 | $44.27 | 182,832 | $2.08 B |
| 03/07/2025 | $47.41 | $46.88 (-1.12%) | $47.41 | $46.22 | 106,749 | $2.19 B |
| 03/06/2025 | $47.30 | $47.35 (0.11%) | $47.46 | $46.28 | 115,347 | $2.21 B |
| 03/05/2025 | $48.50 | $47.79 (-1.46%) | $48.69 | $47.21 | 148,400 | $2.23 B |
| 03/04/2025 | $49.83 | $48.35 (-2.97%) | $49.83 | $48.00 | 193,000 | $2.26 B |
| 03/03/2025 | $50.82 | $50.48 (-0.67%) | $51.05 | $49.90 | 123,400 | $2.36 B |
| 02/28/2025 | $49.84 | $50.52 (1.36%) | $50.55 | $49.79 | 193,700 | $2.36 B |
| 02/27/2025 | $49.13 | $49.41 (0.57%) | $49.87 | $49.10 | 109,900 | $2.31 B |
| 02/26/2025 | $49.20 | $49.22 (0.04%) | $49.79 | $48.77 | 95,438 | $2.30 B |
| 02/25/2025 | $49.83 | $49.34 (-0.98%) | $50.00 | $49.12 | 157,700 | $2.30 B |
| 02/24/2025 | $50.47 | $49.33 (-2.26%) | $50.47 | $49.29 | 139,722 | $2.30 B |
| 02/21/2025 | $51.72 | $49.83 (-3.65%) | $52.41 | $49.61 | 124,900 | $2.33 B |
| 02/20/2025 | $51.58 | $50.99 (-1.14%) | $51.75 | $50.61 | 99,624 | $2.38 B |
| 02/19/2025 | $51.62 | $51.75 (0.25%) | $52.18 | $51.53 | 94,526 | $2.41 B |
| 02/18/2025 | $51.89 | $52.41 (1%) | $52.41 | $51.84 | 88,200 | $2.45 B |
| 02/14/2025 | $52.23 | $51.96 (-0.52%) | $52.99 | $51.95 | 113,222 | $2.42 B |
| 02/13/2025 | $52.20 | $52.24 (0.08%) | $52.44 | $51.54 | 156,111 | $2.44 B |
| 02/12/2025 | $52.33 | $51.66 (-1.28%) | $52.56 | $51.55 | 199,248 | $2.41 B |
| 02/11/2025 | $51.91 | $53.36 (2.79%) | $53.36 | $51.81 | 175,573 | $2.49 B |
| 02/10/2025 | $53.00 | $52.44 (-1.06%) | $53.00 | $52.19 | 143,900 | $2.45 B |
| 02/07/2025 | $54.28 | $53.00 (-2.36%) | $54.45 | $52.40 | 173,629 | $2.47 B |
| 02/06/2025 | $53.86 | $54.37 (0.95%) | $54.38 | $53.41 | 100,632 | $2.54 B |
| 02/05/2025 | $53.61 | $53.51 (-0.19%) | $53.61 | $52.79 | 132,600 | $2.50 B |
| 02/04/2025 | $51.74 | $53.02 (2.47%) | $53.11 | $51.74 | 170,400 | $2.47 B |
| 02/03/2025 | $51.35 | $51.98 (1.23%) | $52.51 | $51.06 | 121,638 | $2.43 B |
| 01/31/2025 | $52.85 | $52.81 (-0.08%) | $53.37 | $52.35 | 148,145 | $2.46 B |
| 01/30/2025 | $53.48 | $53.02 (-0.86%) | $53.64 | $52.43 | 93,009 | $2.47 B |
| 01/29/2025 | $52.35 | $52.80 (0.86%) | $53.45 | $52.04 | 111,100 | $2.46 B |
| 01/28/2025 | $53.03 | $52.77 (-0.49%) | $53.54 | $52.39 | 158,926 | $2.46 B |
| 01/27/2025 | $53.18 | $53.13 (-0.09%) | $54.17 | $52.77 | 171,200 | $2.48 B |
| 01/24/2025 | $52.25 | $52.77 (1%) | $53.08 | $52.02 | 88,700 | $2.46 B |
| 01/23/2025 | $52.48 | $52.46 (-0.04%) | $53.35 | $52.06 | 168,700 | $2.45 B |
| 01/22/2025 | $53.19 | $52.88 (-0.58%) | $53.51 | $52.29 | 154,736 | $2.47 B |
| 01/21/2025 | $53.49 | $53.56 (0.13%) | $54.04 | $52.44 | 176,400 | $2.50 B |
| 01/17/2025 | $52.57 | $52.40 (-0.32%) | $52.92 | $51.92 | 178,805 | $2.45 B |
| 01/16/2025 | $52.28 | $52.23 (-0.1%) | $52.41 | $51.54 | 166,409 | $2.44 B |
| 01/15/2025 | $53.31 | $52.46 (-1.59%) | $53.31 | $51.75 | 153,328 | $2.45 B |
| 01/14/2025 | $49.88 | $51.37 (2.99%) | $51.43 | $49.58 | 167,500 | $2.40 B |
| 01/13/2025 | $48.44 | $49.58 (2.35%) | $49.59 | $48.44 | 167,731 | $2.31 B |
| 01/10/2025 | $48.95 | $48.80 (-0.31%) | $49.81 | $47.97 | 179,712 | $2.28 B |
| 01/08/2025 | $50.47 | $50.27 (-0.4%) | $50.55 | $49.91 | 158,444 | $2.35 B |
| 01/07/2025 | $51.73 | $50.48 (-2.42%) | $51.73 | $49.80 | 119,900 | $2.36 B |
| 01/06/2025 | $51.40 | $51.24 (-0.31%) | $52.28 | $50.92 | 169,400 | $2.39 B |
| 01/03/2025 | $50.95 | $51.44 (0.96%) | $51.56 | $49.85 | 155,900 | $2.40 B |
| 01/02/2025 | $52.15 | $50.54 (-3.09%) | $52.30 | $50.34 | 141,522 | $2.36 B |
| 12/31/2024 | $52.07 | $51.51 (-1.08%) | $52.15 | $51.32 | 83,700 | $2.40 B |
| 12/30/2024 | $51.41 | $51.60 (0.37%) | $52.06 | $51.06 | 79,521 | $2.41 B |
| 12/27/2024 | $52.02 | $51.69 (-0.63%) | $52.67 | $51.11 | 107,136 | $2.41 B |
| 12/26/2024 | $52.04 | $52.55 (0.98%) | $52.60 | $51.73 | 68,400 | $2.45 B |
| 12/24/2024 | $52.22 | $52.35 (0.25%) | $52.39 | $51.45 | 59,800 | $2.44 B |
| 12/23/2024 | $51.16 | $51.82 (1.29%) | $51.94 | $51.10 | 108,500 | $2.42 B |
| 12/20/2024 | $50.55 | $51.48 (1.84%) | $52.53 | $50.55 | 752,100 | $2.40 B |
| 12/19/2024 | $52.39 | $51.04 (-2.58%) | $53.01 | $50.83 | 170,807 | $2.38 B |
| 12/18/2024 | $55.35 | $51.53 (-6.9%) | $55.52 | $51.19 | 196,041 | $2.40 B |
| 12/17/2024 | $55.61 | $54.74 (-1.56%) | $56.06 | $54.46 | 230,608 | $2.55 B |
| 12/16/2024 | $55.05 | $56.01 (1.74%) | $56.06 | $54.65 | 99,700 | $2.61 B |
| 12/13/2024 | $55.39 | $55.11 (-0.51%) | $55.73 | $54.61 | 187,400 | $2.57 B |
| 12/12/2024 | $55.74 | $55.49 (-0.45%) | $56.01 | $55.39 | 80,900 | $2.59 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.
