Skip to main content

FB Financial Corporation Common Stock (NY:FBK)

53.68 -0.24 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 54.14 54.51 53.62 53.68 288,694 -0.24(-0.45%)
Aug 28, 2025 54.00 54.29 53.70 53.92 431,708 +0.24(+0.45%)
Aug 27, 2025 53.24 54.07 53.24 53.68 204,072 +0.16(+0.30%)
Aug 26, 2025 52.81 53.81 52.81 53.52 318,943 +0.60(+1.13%)
Aug 25, 2025 53.61 53.61 52.90 52.92 406,863 -0.41(-0.77%)
Aug 22, 2025 50.26 53.58 50.26 53.33 651,350 +3.15(+6.28%)
Aug 21, 2025 50.16 50.66 50.02 50.18 381,507 -0.29(-0.57%)
Aug 20, 2025 51.27 51.34 49.92 50.47 335,155 -0.60(-1.17%)
Aug 19, 2025 50.71 51.73 50.71 51.07 390,215 +0.21(+0.41%)
Aug 18, 2025 50.28 51.02 50.26 50.86 346,773 +0.51(+1.01%)
Aug 15, 2025 51.22 51.22 50.28 50.35 542,922 -0.69(-1.35%)
Aug 14, 2025 50.61 51.31 50.38 51.04 485,382 -0.04(-0.08%)
Aug 13, 2025 49.25 51.11 49.07 51.08 588,465 +2.11(+4.31%)
Aug 12, 2025 47.48 49.09 47.47 48.97 414,611 +1.90(+4.04%)
Aug 11, 2025 47.10 47.27 46.85 47.07 307,903 +0.09(+0.19%)
Aug 08, 2025 47.35 47.39 46.76 46.98 272,321 +0.12(+0.26%)
Aug 07, 2025 47.82 47.91 46.80 46.86 810,902 -0.52(-1.09%)
Aug 06, 2025 48.11 48.25 47.38 47.38 279,543 -0.79(-1.63%)
Aug 05, 2025 47.87 48.22 47.16 48.17 303,847 +0.34(+0.71%)
Aug 04, 2025 47.28 48.13 47.25 47.83 382,451 +0.55(+1.16%)
Aug 01, 2025 47.68 47.95 47.04 47.28 601,943 -1.28(-2.65%)
Jul 31, 2025 48.87 49.30 48.44 48.56 522,065 -0.77(-1.55%)
Jul 30, 2025 49.54 50.24 49.13 49.33 507,783 -0.05(-0.10%)
Jul 29, 2025 49.80 49.80 48.94 49.38 399,800 +0.07(+0.14%)
Jul 28, 2025 48.97 49.40 48.68 49.31 354,812 +0.34(+0.69%)
Jul 25, 2025 47.85 49.13 47.51 48.97 596,039 +1.08(+2.25%)
Jul 24, 2025 48.02 48.78 47.90 47.90 397,305 -0.45(-0.93%)
Jul 23, 2025 49.00 49.00 47.91 48.34 312,137 -0.44(-0.90%)
Jul 22, 2025 48.25 49.02 47.85 48.78 626,788 +0.44(+0.91%)
Jul 21, 2025 48.65 48.82 48.07 48.34 320,985 -0.25(-0.51%)
Jul 18, 2025 49.31 49.72 48.46 48.59 430,436 -0.47(-0.95%)
Jul 17, 2025 47.86 49.16 47.86 49.06 699,894 +1.12(+2.33%)
Jul 16, 2025 47.28 48.40 46.83 47.95 791,211 +1.18(+2.51%)
Jul 15, 2025 47.54 48.80 45.40 46.77 1,792,544 -2.24(-4.57%)
Jul 14, 2025 47.89 49.21 47.89 49.01 1,061,589 +0.99(+2.05%)
Jul 11, 2025 47.72 48.20 46.99 48.03 529,914 +0.83(+1.75%)
Jul 10, 2025 46.96 47.63 46.72 47.20 308,742 +0.23(+0.49%)
Jul 09, 2025 47.24 47.24 46.39 46.97 568,399 +0.11(+0.23%)
Jul 08, 2025 46.81 47.36 46.57 46.86 372,703 +0.23(+0.49%)
Jul 07, 2025 46.98 47.68 46.39 46.63 295,012 -0.71(-1.49%)
Jul 03, 2025 47.20 47.76 46.80 47.34 224,556 +0.54(+1.15%)
Jul 02, 2025 46.53 47.11 45.92 46.80 511,584 +0.27(+0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.