Fb Financial Corp (FBK)

Overview News Price History Option Chain Discussions Forecast Dividend History

Fb Financial Corp Stock (FBK) Price History

The historical daily chart and data for Fb Financial Corp stock (FBK), show that the latest closing stock price as of May 05, 2026, is $53.98.

Fb Financial Corp all-time high stock price is $62.37, occurred on January 21, 2026.
The lowest Fb Financial Corp stock price recorded was $3.512 on August 08, 2014. Since then, Fb Financial Corp's stock price has risen over 1,437% to $53.98 now.
The 52-week high stock price for FBK is $62.37, representing a 15.53% increase from the current share price, occurred on January 21, 2026.
The 52-week low stock price for FBK is $42.29, indicating a -21.66% decrease from the current share price, occurred on June 17, 2025.
The closing price of Fb Financial Corp (FBK) stock in the beginning of 2025 was $44.36. The stock closed the year at $36.14, a loss of over -18.53% for the year.

The table below shows more information about FBK historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$54.46	$53.35	$1.11	146,270.0	+0.84%
May 04, 2026	$54.42	$53.36	$1.06	166,355.0	-1.18%
May 01, 2026	$54.70	$53.50	$1.20	239,019.0	+0.18%
Apr 30, 2026	$54.48	$53.30	$1.18	232,272.0	+0.67%
Apr 29, 2026	$54.73	$53.48	$1.25	203,714.0	-2.02%
Apr 28, 2026	$55.83	$54.64	$1.19	230,145.0	+0.94%
Apr 27, 2026	$54.44	$53.58	$0.86	161,746.0	+1.36%
Apr 24, 2026	$54.72	$53.38	$1.34	227,179.0	-1.25%
Apr 23, 2026	$54.27	$53.12	$1.15	215,026.0	+1.63%
Apr 22, 2026	$53.98	$53.14	$0.8417	211,438.0	-0.50%
Apr 21, 2026	$54.88	$53.44	$1.45	255,560.0	-1.58%
Apr 20, 2026	$54.72	$53.89	$0.825	200,948.0	+0.96%
Apr 17, 2026	$54.89	$53.52	$1.37	626,789.0	+1.41%
Apr 16, 2026	$54.51	$53.10	$1.41	349,955.0	-1.77%
Apr 15, 2026	$54.49	$52.83	$1.66	346,776.0	-0.90%
Apr 14, 2026	$56.36	$53.20	$3.16	569,904.0	-2.30%
Apr 13, 2026	$56.01	$54.15	$1.86	502,202.0	+1.99%
Apr 10, 2026	$56.35	$54.89	$1.46	302,574.0	-2.73%
Apr 09, 2026	$56.77	$55.57	$1.20	430,205.0	+0.97%
Apr 08, 2026	$56.52	$55.57	$0.95	293,274.0	+2.95%
Apr 07, 2026	$54.39	$53.58	$0.81	230,532.0	+1.17%

Fb Financial Corp Stock (FBK) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Fb Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fb Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Fb Financial Corp Stock (FBK) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$54.70	$53.35	$1.35	697,914.0	-0.17%
Apr, 2026	$56.77	$51.98	$4.78	6,618,591.0	+4.10%
Mar, 2026	$55.38	$49.24	$6.14	7,508,894.0	-5.03%
Feb, 2026	$62.34	$54.34	$8.00	4,573,433.0	-4.94%
Jan, 2026	$62.37	$54.95	$7.41	5,957,710.0	+3.10%

Fb Financial Corp Stock (FBK) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$59.88	$55.16	$4.72	7,231,537.0	+0.77%
Nov, 2025	$56.92	$52.04	$4.88	5,279,842.0	+3.43%
Oct, 2025	$60.52	$51.70	$8.81	10,872,827.0	-3.10%
Sep, 2025	$56.11	$51.62	$4.49	7,384,161.0	+3.84%
Aug, 2025	$54.51	$46.95	$7.56	8,639,613.0	+10.09%
Jul, 2025	$50.44	$45.10	$5.34	12,540,457.0	+7.64%
Jun, 2025	$45.98	$42.29	$3.69	4,186,888.0	+3.78%
May, 2025	$47.59	$42.21	$5.38	3,851,792.0	+2.56%
Apr, 2025	$46.98	$38.83	$8.15	7,027,791.0	-8.20%
Mar, 2025	$51.05	$44.27	$6.78	3,465,587.0	-8.23%
Feb, 2025	$54.45	$48.77	$5.69	2,248,914.0	-4.34%
Jan, 2025	$54.17	$47.97	$6.20	2,781,508.0	+2.52%

Fb Financial Corp Stock (FBK) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$57.34	$50.55	$6.80	2,699,626.0	-8.59%
Nov, 2024	$58.88	$47.53	$11.34	3,000,682.0	+14.74%
Oct, 2024	$51.62	$44.41	$7.22	2,937,771.0	+4.84%
Sep, 2024	$49.97	$43.71	$6.26	2,692,192.0	-2.68%
Aug, 2024	$48.80	$40.97	$7.83	2,754,971.0	+3.28%
Jul, 2024	$48.30	$38.00	$10.30	4,764,644.0	+19.63%
Jun, 2024	$39.19	$34.50	$4.69	2,861,611.0	+5.49%
May, 2024	$39.91	$35.50	$4.41	2,215,744.0	+0.95%
Apr, 2024	$38.79	$33.35	$5.44	3,541,329.0	-2.68%
Mar, 2024	$38.39	$34.13	$4.26	2,179,973.0	+5.67%
Feb, 2024	$37.93	$34.62	$3.31	2,441,731.0	-4.32%
Jan, 2024	$40.18	$34.80	$5.38	3,103,926.0	-6.52%