FBK - FB Financial Corp
54.52
0.520 0.954%
Share volume: 200,753
Last Updated: 04-20-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$54.00
0.52
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $53.89 | $53.89 | $54.72 | $54.72 | $53.89 | $53.89 | $54.52 | $54.52 | 200,753 | $200,753.00 |
| 04-17-2026 | $53.92 | $53.92 | $54.89 | $54.89 | $53.52 | $53.52 | $54.00 | $54.00 | 627,684 | $627,684.00 |
| 04-16-2026 | $54.04 | $54.04 | $54.51 | $54.51 | $53.10 | $53.10 | $53.25 | $53.25 | 350,067 | $350,067.00 |
| 04-15-2026 | $54.48 | $54.48 | $54.49 | $54.49 | $52.83 | $52.83 | $54.21 | $54.21 | 352,001 | $352,001.00 |
| 04-14-2026 | $53.20 | $53.20 | $56.36 | $56.36 | $53.20 | $53.20 | $54.70 | $54.70 | 577,921 | $577,921.00 |
| 04-13-2026 | $54.82 | $54.82 | $56.01 | $56.01 | $54.15 | $54.15 | $55.99 | $55.99 | 506,504 | $506,504.00 |
| 04-10-2026 | $56.35 | $56.35 | $56.35 | $56.35 | $54.89 | $54.89 | $54.90 | $54.90 | 302,614 | $302,614.00 |
| 04-09-2026 | $55.57 | $55.57 | $56.77 | $56.77 | $55.57 | $55.57 | $56.44 | $56.44 | 430,364 | $430,364.00 |
| 04-08-2026 | $55.93 | $55.93 | $56.52 | $56.52 | $55.57 | $55.57 | $55.90 | $55.90 | 293,274 | $293,274.00 |
| 04-07-2026 | $53.89 | $53.89 | $54.39 | $54.39 | $53.58 | $53.58 | $54.30 | $54.30 | 230,768 | $230,768.00 |