Want to see FBK full AI Analyst Report?
FB Financial (FBK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 53.96 | 53.96 | 53.32 | 53.57 | 53.57 | -0.22% | 257,455 | 0.55 |
| Oct 29, 2026 | 53.60 | 53.98 | 53.38 | 53.69 | 53.69 | +1.42% | 254,428 | 0.54 |
| Oct 28, 2026 | 53.36 | 53.60 | 52.79 | 52.94 | 52.94 | -0.99% | 300,197 | 0.64 |
| Oct 27, 2026 | 53.94 | 53.97 | 53.34 | 53.47 | 53.47 | -0.37% | 287,441 | 0.61 |
| Oct 26, 2026 | 53.84 | 54.28 | 53.51 | 53.67 | 53.67 | +0.39% | 224,302 | 0.47 |
| Oct 23, 2026 | 53.66 | 54.10 | 53.11 | 53.46 | 53.46 | -0.30% | 558,792 | 1.18 |
| Oct 22, 2026 | 52.59 | 53.94 | 52.45 | 53.62 | 53.62 | +2.92% | 417,140 | 0.89 |
| Oct 21, 2026 | 52.46 | 52.46 | 51.65 | 52.10 | 52.10 | -0.29% | 321,858 | 0.68 |
| Oct 20, 2026 | 51.59 | 53.25 | 51.59 | 52.25 | 52.25 | +1.30% | 412,166 | 0.87 |
| Oct 19, 2026 | 51.35 | 51.78 | 51.19 | 51.58 | 51.58 | +0.08% | 353,834 | 0.75 |
| Oct 16, 2026 | 51.78 | 52.50 | 51.37 | 51.54 | 51.54 | +0.12% | 468,644 | 1.00 |
| Oct 15, 2026 | 50.83 | 51.55 | 50.47 | 51.48 | 51.48 | +2.18% | 816,363 | 1.76 |
| Oct 14, 2026 | 50.29 | 51.05 | 49.67 | 50.38 | 50.38 | -0.67% | 780,900 | 1.70 |
| Oct 13, 2026 | 51.50 | 51.53 | 50.00 | 50.72 | 50.72 | -4.21% | 1,450,512 | 3.26 |
| Oct 12, 2026 | 52.56 | 53.56 | 52.35 | 52.95 | 52.95 | +0.57% | 612,922 | 1.38 |
| Oct 09, 2026 | 52.61 | 53.01 | 52.30 | 52.65 | 52.65 | -0.49% | 338,696 | 0.75 |
| Oct 08, 2026 | 52.21 | 52.97 | 52.00 | 52.91 | 52.91 | +1.24% | 439,457 | 0.97 |
| Oct 07, 2026 | 52.03 | 52.36 | 51.56 | 52.26 | 52.26 | -0.76% | 460,178 | 1.02 |
| Oct 06, 2026 | 52.93 | 53.19 | 52.64 | 52.66 | 52.66 | +0.15% | 430,354 | 0.96 |
| Oct 05, 2026 | 53.31 | 53.43 | 52.54 | 52.58 | 52.58 | -1.57% | 554,620 | 1.24 |
| Oct 02, 2026 | 52.83 | 53.60 | 52.59 | 53.42 | 53.42 | +2.55% | 699,300 | 1.59 |
| Oct 01, 2026 | 51.50 | 52.19 | 50.89 | 52.09 | 52.09 | +0.75% | 484,469 | 1.11 |
| Sep 30, 2026 | 51.94 | 52.11 | 51.44 | 51.70 | 51.70 | -0.37% | 424,913 | 0.99 |
| Sep 29, 2026 | 52.37 | 52.48 | 51.73 | 51.89 | 51.89 | -0.73% | 544,537 | 1.28 |
| Sep 28, 2026 | 52.77 | 52.79 | 52.08 | 52.27 | 52.27 | -0.89% | 423,662 | 1.00 |
| Sep 25, 2026 | 53.06 | 53.47 | 52.71 | 52.74 | 52.74 | -0.13% | 445,168 | 1.05 |
| Sep 24, 2026 | 52.91 | 53.16 | 52.35 | 52.81 | 52.81 | +0.32% | 459,360 | 1.08 |
| Sep 23, 2026 | 53.13 | 53.33 | 52.53 | 52.64 | 52.64 | -1.05% | 684,040 | 1.59 |
| Sep 22, 2026 | 54.04 | 54.68 | 53.20 | 53.20 | 53.20 | -0.75% | 771,313 | 1.83 |
| Sep 21, 2026 | 53.60 | 54.15 | 53.53 | 53.60 | 53.60 | +0.45% | 566,432 | 1.35 |
| Sep 18, 2026 | 53.33 | 54.09 | 53.20 | 53.36 | 53.36 | -0.26% | 3,338,879 | 8.91 |
| Sep 17, 2026 | 54.61 | 54.61 | 53.49 | 53.50 | 53.50 | -1.20% | 518,290 | 1.40 |
| Sep 16, 2026 | 54.78 | 54.81 | 53.00 | 54.15 | 54.15 | -0.95% | 752,828 | 2.09 |
| Sep 15, 2026 | 55.13 | 55.78 | 54.61 | 54.67 | 54.67 | -0.89% | 480,019 | 1.33 |
| Sep 14, 2026 | 54.87 | 55.70 | 54.84 | 55.16 | 55.16 | +0.73% | 568,843 | 1.58 |
| Sep 11, 2026 | 55.62 | 55.62 | 54.33 | 54.76 | 54.76 | -0.33% | 347,868 | 0.97 |
| Sep 10, 2026 | 54.70 | 54.98 | 54.02 | 54.94 | 54.94 | +0.46% | 508,486 | 1.43 |
| Sep 09, 2026 | 55.42 | 55.88 | 54.50 | 54.69 | 54.69 | -2.32% | 480,001 | 1.36 |
| Sep 08, 2026 | 56.83 | 56.96 | 55.95 | 55.99 | 55.99 | -1.75% | 594,992 | 1.71 |
| Sep 07, 2026 | 56.74 | 57.43 | 56.65 | 56.99 | 56.99 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 56.74 | 57.43 | 56.65 | 56.99 | 56.99 | +0.00% | 299,335 | 0.84 |
| Sep 03, 2026 | 56.74 | 57.11 | 56.62 | 56.99 | 56.99 | +1.30% | 363,008 | 1.01 |
| Sep 02, 2026 | 56.04 | 57.35 | 55.40 | 56.26 | 56.26 | +1.35% | 343,878 | 0.96 |
| Sep 01, 2026 | 56.74 | 57.00 | 55.30 | 55.51 | 55.51 | -2.55% | 367,601 | 1.03 |
| Aug 31, 2026 | 57.57 | 57.58 | 56.87 | 56.96 | 56.96 | -1.54% | 321,786 | 0.90 |
| Aug 28, 2026 | 57.85 | 58.07 | 57.28 | 57.85 | 57.85 | +0.38% | 213,069 | 0.59 |
| Aug 27, 2026 | 57.28 | 57.84 | 56.81 | 57.63 | 57.63 | -0.16% | 271,907 | 0.75 |
| Aug 26, 2026 | 57.46 | 58.05 | 57.46 | 57.72 | 57.72 | +0.77% | 219,537 | 0.60 |
| Aug 25, 2026 | 58.47 | 58.59 | 57.28 | 57.28 | 57.28 | -1.70% | 326,905 | 0.90 |
| Aug 24, 2026 | 58.71 | 59.50 | 58.27 | 58.27 | 58.27 | -0.65% | 228,686 | 0.63 |