5 DAY PERFORMANCE
-4.52%
1 MONTH PERFORMANCE
-2.58%
3 MONTH PERFORMANCE
-0.74%
6 MONTH PERFORMANCE
-9.44%
YEAR-TO-DATE PERFORMANCE
-8.03%
1 YEAR PERFORMANCE
+15.43%
FB Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $53.68 | $53.82 (0.26%) | $54.40 | $53.68 | 191.88 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 |
| 05/06/2026 | $54.17 | $54.29 (0.22%) | $54.93 | $54.06 | 165.82 K | $2.81 B |
| 05/05/2026 | $53.93 | $53.98 (0.09%) | $54.46 | $53.35 | 146.30 K | $2.79 B |
| 05/04/2026 | $53.68 | $53.53 (-0.28%) | $54.43 | $53.36 | 166.40 K | $2.77 B |
| 05/01/2026 | $54.07 | $54.17 (0.18%) | $54.70 | $53.50 | 239.02 K | $2.80 B |
| 04/30/2026 | $53.30 | $54.07 (1.44%) | $54.48 | $53.30 | 232.30 K | $2.80 B |
| 04/29/2026 | $54.47 | $53.71 (-1.4%) | $54.73 | $53.48 | 203.71 K | $2.78 B |
| 04/28/2026 | $55.43 | $54.82 (-1.1%) | $55.83 | $54.64 | 230.15 K | $2.84 B |
| 04/27/2026 | $53.58 | $54.31 (1.36%) | $54.44 | $53.58 | 161.97 K | $2.81 B |
| 04/24/2026 | $54.10 | $53.58 (-0.96%) | $54.72 | $53.38 | 345.60 K | $2.77 B |
| 04/23/2026 | $53.61 | $54.26 (1.21%) | $54.27 | $53.12 | 215.13 K | $2.81 B |
| 04/22/2026 | $53.69 | $53.39 (-0.56%) | $53.98 | $53.14 | 211.44 K | $2.76 B |
| 04/21/2026 | $54.34 | $53.66 (-1.25%) | $54.88 | $53.44 | 255.63 K | $2.78 B |
| 04/20/2026 | $53.89 | $54.52 (1.17%) | $54.72 | $53.89 | 201.00 K | $2.82 B |
| 04/17/2026 | $53.92 | $54.00 (0.15%) | $54.89 | $53.52 | 627.70 K | $2.79 B |
| 04/16/2026 | $54.04 | $53.25 (-1.46%) | $54.51 | $53.10 | 350.10 K | $2.75 B |
| 04/15/2026 | $54.48 | $54.21 (-0.5%) | $54.49 | $52.83 | 352.00 K | $2.80 B |
| 04/14/2026 | $53.20 | $54.70 (2.82%) | $56.36 | $53.20 | 577.92 K | $2.83 B |
| 04/13/2026 | $54.82 | $55.99 (2.13%) | $56.01 | $54.15 | 506.50 K | $2.90 B |
| 04/10/2026 | $56.35 | $54.90 (-2.57%) | $56.35 | $54.89 | 302.61 K | $2.84 B |
| 04/09/2026 | $55.57 | $56.44 (1.57%) | $56.77 | $55.57 | 430.36 K | $2.92 B |
| 04/08/2026 | $55.93 | $55.90 (-0.05%) | $56.52 | $55.57 | 293.30 K | $2.89 B |
| 04/07/2026 | $53.89 | $54.30 (0.76%) | $54.39 | $53.58 | 230.77 K | $2.81 B |
| 04/06/2026 | $53.14 | $53.67 (1%) | $53.74 | $52.53 | 203.60 K | $2.78 B |
| 04/02/2026 | $52.80 | $53.41 (1.16%) | $53.52 | $52.27 | 390.81 K | $2.76 B |
| 04/01/2026 | $52.23 | $52.63 (0.77%) | $52.91 | $51.99 | 434.00 K | $2.72 B |
| 03/31/2026 | $52.23 | $51.94 (-0.56%) | $52.60 | $51.12 | 362.34 K | $2.69 B |
| 03/30/2026 | $51.75 | $51.53 (-0.43%) | $52.12 | $51.14 | 270.50 K | $2.67 B |
| 03/27/2026 | $51.65 | $51.21 (-0.85%) | $52.03 | $51.01 | 389.20 K | $2.65 B |
| 03/26/2026 | $51.46 | $51.97 (0.99%) | $52.13 | $51.46 | 244.11 K | $2.69 B |
| 03/25/2026 | $52.88 | $51.89 (-1.87%) | $53.00 | $51.86 | 337.21 K | $2.68 B |
| 03/24/2026 | $51.12 | $52.19 (2.09%) | $52.74 | $51.12 | 261.80 K | $2.70 B |
| 03/23/2026 | $52.52 | $51.70 (-1.56%) | $53.04 | $51.61 | 356.80 K | $2.67 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.
