5 DAY PERFORMANCE
-5.23%
1 MONTH PERFORMANCE
-12.50%
3 MONTH PERFORMANCE
-4.52%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
-8.03%
1 YEAR PERFORMANCE
-4.65%
FB Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $53.60 | $53.96 (0.67%) | $53.97 | $53.56 | 232.33 K | $2.77 B |
| 09/18/2026 | $53.33 | $53.36 (0.06%) | $54.09 | $53.20 | 3.34 M | $2.76 B |
| 09/17/2026 | $54.61 | $53.50 (-2.03%) | $54.61 | $53.49 | 518.30 K | $2.77 B |
| 09/16/2026 | $54.78 | $54.15 (-1.15%) | $54.81 | $53.00 | 752.83 K | $2.80 B |
| 09/15/2026 | $55.13 | $54.67 (-0.83%) | $55.78 | $54.61 | 480.02 K | $2.83 B |
| 09/14/2026 | $54.87 | $55.16 (0.53%) | $55.70 | $54.84 | 568.84 K | $2.85 B |
| 09/11/2026 | $55.62 | $54.76 (-1.55%) | $55.62 | $54.33 | 347.90 K | $2.83 B |
| 09/10/2026 | $54.70 | $54.94 (0.44%) | $54.98 | $54.02 | 508.50 K | $2.84 B |
| 09/09/2026 | $55.42 | $54.69 (-1.32%) | $55.88 | $54.50 | 480.00 K | $2.83 B |
| 09/08/2026 | $56.83 | $55.99 (-1.48%) | $56.96 | $55.95 | 595.00 K | $2.89 B |
| 09/04/2026 | $56.74 | $56.99 (0.44%) | $57.43 | $56.65 | 299.34 K | $2.95 B |
| 09/03/2026 | $56.74 | $56.99 (0.44%) | $57.11 | $56.62 | 363.01 K | $2.95 B |
| 09/02/2026 | $56.04 | $56.26 (0.39%) | $57.35 | $55.40 | 343.90 K | $2.91 B |
| 09/01/2026 | $56.74 | $55.51 (-2.17%) | $57.00 | $55.30 | 367.60 K | $2.87 B |
| 08/31/2026 | $57.57 | $56.96 (-1.06%) | $57.58 | $56.87 | 321.80 K | $2.94 B |
| 08/28/2026 | $57.85 | $57.85 (0%) | $58.07 | $57.28 | 213.10 K | $2.99 B |
| 08/27/2026 | $57.28 | $57.63 (0.61%) | $57.84 | $56.81 | 271.91 K | $2.98 B |
| 08/26/2026 | $57.46 | $57.72 (0.45%) | $58.05 | $57.46 | 219.54 K | $2.98 B |
| 08/25/2026 | $58.47 | $57.28 (-2.04%) | $58.59 | $57.28 | 326.91 K | $2.96 B |
| 08/24/2026 | $58.71 | $58.27 (-0.75%) | $59.50 | $58.27 | 228.70 K | $3.01 B |
| 08/21/2026 | $58.97 | $58.65 (-0.54%) | $59.32 | $58.33 | 203.00 K | $3.03 B |
| 08/20/2026 | $58.95 | $58.54 (-0.7%) | $59.30 | $58.46 | 332.35 K | $3.03 B |
| 08/19/2026 | $61.13 | $59.26 (-3.06%) | $61.29 | $59.23 | 268.70 K | $3.06 B |
| 08/18/2026 | $61.41 | $61.05 (-0.59%) | $61.49 | $60.79 | 212.87 K | $3.16 B |
| 08/17/2026 | $61.72 | $61.34 (-0.62%) | $62.06 | $61.22 | 235.30 K | $3.17 B |
| 08/14/2026 | $61.84 | $61.80 (-0.06%) | $62.40 | $60.64 | 264.71 K | $3.19 B |
| 08/13/2026 | $62.55 | $62.08 (-0.75%) | $62.66 | $61.79 | 288.23 K | $3.21 B |
| 08/12/2026 | $61.40 | $62.05 (1.06%) | $62.18 | $61.28 | 241.50 K | $3.21 B |
| 08/11/2026 | $60.72 | $61.40 (1.12%) | $61.58 | $60.66 | 206.13 K | $3.17 B |
| 08/10/2026 | $60.51 | $60.74 (0.38%) | $60.94 | $60.00 | 266.61 K | $3.14 B |
| 08/07/2026 | $60.59 | $60.84 (0.41%) | $61.13 | $60.01 | 247.80 K | $3.15 B |
| 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 |
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.
