FBK - FB Financial Corp
54.14
0.040 0.074%
Share volume: 250,718
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$54.10
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $54.34 | $54.34 | $54.59 | $54.59 | $53.73 | $53.73 | $54.14 | $54.14 | 250,718 | $250,718.00 |
| 03-03-2026 | $53.55 | $53.55 | $54.57 | $54.57 | $52.64 | $52.64 | $54.10 | $54.10 | 249,091 | $249,091.00 |
| 03-02-2026 | $53.11 | $53.11 | $55.38 | $55.38 | $52.87 | $52.87 | $54.82 | $54.82 | 269,855 | $269,855.00 |
| 02-27-2026 | $56.53 | $56.53 | $56.62 | $56.62 | $54.34 | $54.34 | $54.69 | $54.69 | 337,835 | $337,835.00 |
| 02-26-2026 | $58.06 | $58.06 | $59.00 | $59.00 | $57.22 | $57.22 | $57.97 | $57.97 | 209,586 | $209,586.00 |
| 02-25-2026 | $56.93 | $56.93 | $58.22 | $58.22 | $56.36 | $56.36 | $58.18 | $58.18 | 207,581 | $207,581.00 |
| 02-24-2026 | $56.35 | $56.35 | $57.19 | $57.19 | $55.75 | $55.75 | $56.48 | $56.48 | 269,527 | $269,527.00 |
| 02-23-2026 | $59.28 | $59.28 | $59.28 | $59.28 | $56.02 | $56.02 | $56.52 | $56.52 | 271,008 | $271,008.00 |
| 02-20-2026 | $58.46 | $58.46 | $59.43 | $59.43 | $57.63 | $57.63 | $59.08 | $59.08 | 185,332 | $185,332.00 |
| 02-19-2026 | $58.15 | $58.15 | $58.51 | $58.51 | $57.74 | $57.74 | $58.48 | $58.48 | 253,804 | $253,804.00 |