5 DAY PERFORMANCE
-4.20%
1 MONTH PERFORMANCE
-2.54%
3 MONTH PERFORMANCE
-15.62%
6 MONTH PERFORMANCE
-5.47%
YEAR-TO-DATE PERFORMANCE
-8.03%
1 YEAR PERFORMANCE
-5.33%
FB Financial Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $53.87 | $54.50 (1.17%) | $54.87 | $53.38 | 25.49 K | |
| 11/05/2026 | $56.54 | $54.27 (-4.01%) | $57.20 | $53.99 | 332.24 K | $2.71 B |
| 11/04/2026 | $56.18 | $55.71 (-0.84%) | $57.26 | $55.58 | 532.90 K | $2.78 B |
| 11/03/2026 | $54.98 | $54.77 (-0.38%) | $55.38 | $54.51 | 520.43 K | $2.73 B |
| 11/02/2026 | $54.17 | $54.97 (1.48%) | $55.61 | $53.78 | 605.20 K | $2.74 B |
| 10/30/2026 | $53.96 | $53.57 (-0.72%) | $53.96 | $53.32 | 257.50 K | $2.67 B |
| 10/29/2026 | $53.60 | $53.69 (0.17%) | $53.98 | $53.38 | 254.43 K | $2.68 B |
| 10/28/2026 | $53.36 | $52.94 (-0.79%) | $53.60 | $52.79 | 300.20 K | $2.64 B |
| 10/27/2026 | $53.94 | $53.47 (-0.87%) | $53.97 | $53.34 | 287.44 K | $2.67 B |
| 10/26/2026 | $53.84 | $53.67 (-0.32%) | $54.28 | $53.51 | 224.36 K | $2.68 B |
| 10/23/2026 | $53.66 | $53.46 (-0.37%) | $54.10 | $53.11 | 558.81 K | $2.67 B |
| 10/22/2026 | $52.59 | $53.62 (1.96%) | $53.94 | $52.45 | 417.14 K | $2.68 B |
| 10/21/2026 | $52.46 | $52.10 (-0.69%) | $52.46 | $51.65 | 321.86 K | $2.60 B |
| 10/20/2026 | $51.59 | $52.25 (1.28%) | $53.25 | $51.59 | 412.20 K | $2.61 B |
| 10/19/2026 | $51.35 | $51.58 (0.45%) | $51.78 | $51.19 | 353.84 K | $2.58 B |
| 10/16/2026 | $51.78 | $51.54 (-0.46%) | $52.50 | $51.37 | 468.95 K | $2.57 B |
| 10/15/2026 | $50.83 | $51.48 (1.28%) | $51.55 | $50.47 | 816.36 K | $2.57 B |
| 10/14/2026 | $50.29 | $50.38 (0.18%) | $51.05 | $49.67 | 780.90 K | $2.52 B |
| 10/13/2026 | $51.50 | $50.72 (-1.51%) | $51.53 | $50.00 | 1.45 M | $2.53 B |
| 10/12/2026 | $52.56 | $52.95 (0.74%) | $53.56 | $52.35 | 612.92 K | $2.64 B |
| 10/09/2026 | $52.61 | $52.65 (0.08%) | $53.01 | $52.30 | 338.70 K | $2.63 B |
| 10/08/2026 | $52.21 | $52.91 (1.34%) | $52.97 | $52.00 | 439.50 K | $2.74 B |
| 10/07/2026 | $52.03 | $52.26 (0.44%) | $52.36 | $51.56 | 460.20 K | $2.70 B |
| 10/06/2026 | $52.93 | $52.66 (-0.51%) | $53.19 | $52.64 | 430.40 K | $2.72 B |
| 10/05/2026 | $53.31 | $52.58 (-1.37%) | $53.43 | $52.54 | 554.62 K | $2.72 B |
| 10/02/2026 | $52.83 | $53.42 (1.12%) | $53.60 | $52.59 | 699.30 K | $2.76 B |
| 10/01/2026 | $51.50 | $52.09 (1.15%) | $52.19 | $50.89 | 484.50 K | $2.69 B |
| 09/30/2026 | $51.94 | $51.70 (-0.46%) | $52.11 | $51.44 | 424.91 K | $2.67 B |
| 09/29/2026 | $52.37 | $51.89 (-0.92%) | $52.48 | $51.73 | 544.54 K | $2.68 B |
| 09/28/2026 | $52.77 | $52.27 (-0.95%) | $52.79 | $52.08 | 423.70 K | $2.70 B |
| 09/25/2026 | $53.06 | $52.74 (-0.6%) | $53.47 | $52.71 | 445.20 K | $2.73 B |
| 09/24/2026 | $52.91 | $52.81 (-0.19%) | $53.16 | $52.35 | 459.36 K | $2.73 B |
| 09/23/2026 | $53.13 | $52.64 (-0.92%) | $53.33 | $52.53 | 684.04 K | $2.72 B |
| 09/22/2026 | $54.04 | $53.20 (-1.55%) | $54.68 | $53.20 | 771.31 K | $2.75 B |
| 09/21/2026 | $53.60 | $53.60 (0%) | $54.15 | $53.53 | 566.43 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 |
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.
