5 DAY PERFORMANCE
-5.26%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
-16.70%
6 MONTH PERFORMANCE
-5.33%
YEAR-TO-DATE PERFORMANCE
-8.03%
1 YEAR PERFORMANCE
+16.27%
FB Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $54.68 | $54.16 (-0.96%) | $54.93 | $54.09 | 59.21 K | $2.82 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 | $2.95 B |
| 04/08/2026 | $55.93 | $55.90 (-0.05%) | $56.52 | $55.57 | 293.30 K | $2.97 B |
| 04/07/2026 | $53.89 | $54.30 (0.76%) | $54.39 | $53.58 | 230.77 K | $2.88 B |
| 04/06/2026 | $53.14 | $53.67 (1%) | $53.74 | $52.53 | 203.60 K | $2.85 B |
| 04/02/2026 | $52.80 | $53.41 (1.16%) | $53.52 | $52.27 | 390.81 K | $2.83 B |
| 04/01/2026 | $52.23 | $52.63 (0.77%) | $52.91 | $51.99 | 434.00 K | $2.79 B |
| 03/31/2026 | $52.23 | $51.94 (-0.56%) | $52.60 | $51.12 | 362.34 K | $2.76 B |
| 03/30/2026 | $51.75 | $51.53 (-0.43%) | $52.12 | $51.14 | 270.50 K | $2.73 B |
| 03/27/2026 | $51.65 | $51.21 (-0.85%) | $52.03 | $51.01 | 389.20 K | $2.72 B |
| 03/26/2026 | $51.46 | $51.97 (0.99%) | $52.13 | $51.46 | 244.11 K | $2.76 B |
| 03/25/2026 | $52.88 | $51.89 (-1.87%) | $53.00 | $51.86 | 337.21 K | $2.75 B |
| 03/24/2026 | $51.12 | $52.19 (2.09%) | $52.74 | $51.12 | 261.80 K | $2.77 B |
| 03/23/2026 | $52.52 | $51.70 (-1.56%) | $53.04 | $51.61 | 356.80 K | $2.74 B |
| 03/20/2026 | $51.29 | $50.92 (-0.72%) | $51.50 | $50.75 | 883.47 K | $2.70 B |
| 03/19/2026 | $50.88 | $51.12 (0.47%) | $51.66 | $50.20 | 301.53 K | $2.71 B |
| 03/18/2026 | $51.55 | $51.04 (-0.99%) | $51.99 | $50.76 | 566.40 K | $2.71 B |
| 03/17/2026 | $52.02 | $51.57 (-0.87%) | $52.50 | $51.18 | 224.20 K | $2.74 B |
| 03/16/2026 | $51.90 | $51.52 (-0.73%) | $52.17 | $51.52 | 329.11 K | $2.73 B |
| 03/13/2026 | $51.53 | $51.17 (-0.7%) | $51.95 | $50.23 | 206.05 K | $2.72 B |
| 03/12/2026 | $50.45 | $51.13 (1.35%) | $51.51 | $50.13 | 267.60 K | $2.71 B |
| 03/11/2026 | $51.07 | $51.71 (1.25%) | $51.81 | $50.73 | 327.30 K | $2.74 B |
| 03/10/2026 | $50.87 | $51.52 (1.28%) | $52.75 | $50.74 | 296.91 K | $2.73 B |
| 03/09/2026 | $50.25 | $51.28 (2.05%) | $51.48 | $49.24 | 519.30 K | $2.72 B |
| 03/06/2026 | $51.46 | $51.48 (0.04%) | $51.70 | $50.38 | 434.66 K | $2.73 B |
| 03/05/2026 | $53.45 | $53.09 (-0.67%) | $53.67 | $52.51 | 206.60 K | $2.82 B |
| 03/04/2026 | $54.34 | $54.14 (-0.37%) | $54.59 | $53.73 | 252.92 K | $2.87 B |
| 03/03/2026 | $53.55 | $54.10 (1.03%) | $54.57 | $52.64 | 249.10 K | $2.87 B |
| 03/02/2026 | $53.11 | $54.82 (3.22%) | $55.38 | $52.87 | 269.90 K | $2.91 B |
| 02/27/2026 | $56.53 | $54.69 (-3.25%) | $56.62 | $54.34 | 337.84 K | $2.90 B |
| 02/26/2026 | $58.06 | $57.97 (-0.16%) | $59.00 | $57.22 | 218.60 K | $3.08 B |
| 02/25/2026 | $56.93 | $58.18 (2.2%) | $58.22 | $56.36 | 207.58 K | $3.09 B |
| 02/24/2026 | $56.35 | $56.48 (0.23%) | $57.19 | $55.75 | 269.53 K | $3.00 B |
| 02/23/2026 | $59.28 | $56.52 (-4.66%) | $59.28 | $56.02 | 271.01 K | $3.00 B |
| 02/20/2026 | $58.46 | $59.08 (1.06%) | $59.43 | $57.63 | 185.33 K | $3.14 B |
| 02/19/2026 | $58.15 | $58.48 (0.57%) | $58.51 | $57.74 | 253.80 K | $3.10 B |
| 02/18/2026 | $58.98 | $58.55 (-0.73%) | $60.00 | $58.16 | 257.25 K | $3.11 B |
| 02/17/2026 | $59.20 | $58.92 (-0.47%) | $60.00 | $58.20 | 305.90 K | $3.13 B |
| 02/13/2026 | $59.23 | $59.00 (-0.39%) | $59.42 | $58.51 | 224.42 K | $3.13 B |
| 02/12/2026 | $60.44 | $59.23 (-2%) | $60.53 | $58.49 | 180.73 K | $3.14 B |
| 02/11/2026 | $60.50 | $59.62 (-1.45%) | $61.50 | $59.30 | 197.41 K | $3.16 B |
| 02/10/2026 | $61.02 | $60.26 (-1.25%) | $61.37 | $59.81 | 168.12 K | $3.20 B |
| 02/09/2026 | $61.14 | $61.31 (0.28%) | $62.11 | $61.03 | 195.22 K | $3.25 B |
| 02/06/2026 | $61.49 | $61.61 (0.2%) | $62.34 | $61.02 | 319.60 K | $3.27 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.
