53.33
price up icon6.28%   3.15
 
loading

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 August 22, 2025, is $53.33.
  • Fb Financial Corp all-time high stock price is $58.88, occurred on November 13, 2024.
  • 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 1,419% to $53.33 now.
  • The 52-week high stock price for FBK is $58.88, representing a 10.40% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for FBK is $38.83, indicating a -27.19% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of Fb Financial Corp (FBK) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $53.58 $50.26 $3.32 651,342.0 +6.28%
Aug 21, 2025 $50.66 $50.02 $0.64 381,507.0 -0.57%
Aug 20, 2025 $51.34 $49.92 $1.42 335,109.0 -1.17%
Aug 19, 2025 $51.73 $50.71 $1.02 390,214.0 +0.41%
Aug 18, 2025 $51.02 $50.26 $0.765 346,759.0 +1.01%
Aug 15, 2025 $51.22 $50.28 $0.94 542,922.0 -1.35%
Aug 14, 2025 $51.31 $50.38 $0.9327 485,195.0 -0.08%
Aug 13, 2025 $51.11 $49.07 $2.04 587,465.0 +4.31%
Aug 12, 2025 $49.09 $47.47 $1.63 414,611.0 +3.62%
Aug 11, 2025 $47.47 $47.04 $0.425 306,666.0 +0.19%
Aug 08, 2025 $47.58 $46.95 $0.63 271,227.0 +0.26%
Aug 07, 2025 $48.10 $46.99 $1.11 807,642.0 -1.09%
Aug 06, 2025 $48.44 $47.57 $0.87 278,418.0 -1.63%
Aug 05, 2025 $48.41 $47.35 $1.06 302,626.0 +0.71%
Aug 04, 2025 $48.32 $47.44 $0.88 380,914.0 +1.16%
Aug 01, 2025 $48.14 $47.23 $0.91 599,323.0 -2.65%
Jul 31, 2025 $49.49 $48.64 $0.855 519,850.0 -1.55%
Jul 30, 2025 $50.44 $49.33 $1.11 505,642.0 -0.10%
Jul 29, 2025 $50.00 $49.14 $0.86 398,168.0 +0.14%
Jul 28, 2025 $49.60 $48.88 $0.72 353,386.0 +0.69%
Jul 25, 2025 $49.33 $47.70 $1.63 592,974.0 +2.25%
Jul 24, 2025 $48.98 $48.09 $0.89 395,708.0 -0.93%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $53.58 $46.95 $6.63 7,733,282.0 +9.37%
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%

Fb Financial Corp Stock (FBK) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $41.00 $33.18 $7.82 3,409,613.0 +18.74%
Nov, 2023 $34.91 $28.79 $6.12 2,893,679.0 +14.27%
Oct, 2023 $30.30 $27.43 $2.88 4,774,602.0 +3.56%
Sep, 2023 $31.19 $27.54 $3.65 3,503,024.0 -6.65%
Aug, 2023 $35.69 $30.12 $5.57 2,389,234.0 -14.23%
Jul, 2023 $35.91 $26.71 $9.20 3,847,404.0 +26.27%
Jun, 2023 $31.48 $26.61 $4.88 4,031,031.0 +5.21%
May, 2023 $29.66 $24.34 $5.32 3,769,898.0 -9.41%
Apr, 2023 $31.49 $28.10 $3.39 3,137,108.0 -5.31%
Mar, 2023 $37.60 $29.46 $8.14 4,529,526.0 -17.54%
Feb, 2023 $39.46 $36.70 $2.76 2,168,012.0 +0.35%
Jan, 2023 $37.89 $35.22 $2.67 2,394,849.0 +3.93%
banks_regional NU
$13.94
price up icon 1.98%
banks_regional TFC
$45.91
price up icon 4.18%
banks_regional NWG
$15.36
price up icon 0.72%
banks_regional LYG
$4.60
price up icon 1.10%
banks_regional DB
$37.15
price up icon 1.31%
banks_regional USB
$48.28
price up icon 4.57%
Cap:     |  Volume (24h):