MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBK — FB Financial Corporation
NYSEFB Financial Corporation
$53.42
+1.33(+2.55%)
- O
- 52.83
- H
- 53.60
- L
- 52.59
- V
- 699.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$53.42
Period Return+29.69%
Period High$62.66
Period Low$40.18
Avg Daily Volume361.1K
Total Trading Days365
FBK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $52.83 | $53.60 | $52.59 | $53.42 | +$1.33 | +2.55% | 699,277 | $53.25 | $52.59 $53.60 |
| Oct 1, 2026 | $51.50 | $52.19 | $50.89 | $52.09 | +$0.39 | +0.75% | 484,473 | $51.81 | $50.89 $52.19 |
| Sep 30, 2026 | $51.94 | $52.11 | $51.44 | $51.70 | $-0.19 | -0.37% | 424,913 | $51.66 | $51.44 $52.11 |
| Sep 29, 2026 | $52.37 | $52.48 | $51.73 | $51.89 | $-0.38 | -0.73% | 544,538 | $51.98 | $51.73 $52.48 |
| Sep 28, 2026 | $52.77 | $52.79 | $52.08 | $52.27 | $-0.47 | -0.89% | 423,663 | $52.35 | $52.08 $52.79 |
| Sep 25, 2026 | $53.06 | $53.47 | $52.71 | $52.74 | $-0.07 | -0.13% | 445,168 | $52.90 | $52.71 $53.47 |
| Sep 24, 2026 | $52.91 | $53.16 | $52.35 | $52.81 | +$0.17 | +0.32% | 459,361 | $52.78 | $52.35 $53.16 |
| Sep 23, 2026 | $53.13 | $53.33 | $52.53 | $52.64 | $-0.56 | -1.05% | 684,041 | $52.76 | $52.53 $53.33 |
| Sep 22, 2026 | $54.04 | $54.68 | $53.20 | $53.20 | $-0.40 | -0.75% | 771,314 | $53.46 | $53.20 $54.68 |
| Sep 21, 2026 | $53.60 | $54.15 | $53.53 | $53.60 | +$0.24 | +0.45% | 566,433 | $53.76 | $53.53 $54.15 |
| Sep 18, 2026 | $53.33 | $54.09 | $53.20 | $53.36 | $-0.14 | -0.26% | 3,338,880 | $53.41 | $53.20 $54.09 |
| Sep 17, 2026 | $54.61 | $54.61 | $53.49 | $53.50 | $-0.65 | -1.20% | 518,293 | $53.87 | $53.49 $54.61 |
| Sep 16, 2026 | $54.78 | $54.81 | $53.00 | $54.15 | $-0.52 | -0.95% | 752,828 | $53.97 | $53.00 $54.81 |
| Sep 15, 2026 | $55.13 | $55.78 | $54.61 | $54.67 | $-0.49 | -0.89% | 479,883 | $54.93 | $54.61 $55.78 |
| Sep 14, 2026 | $54.87 | $55.70 | $54.84 | $55.16 | +$0.40 | +0.73% | 547,240 | $55.27 | $54.84 $55.70 |
| Sep 11, 2026 | $55.62 | $55.62 | $54.33 | $54.76 | $-0.18 | -0.33% | 347,868 | $54.76 | $54.33 $55.62 |
| Sep 10, 2026 | $54.70 | $54.98 | $54.02 | $54.94 | +$0.25 | +0.46% | 508,487 | $54.77 | $54.02 $54.98 |
| Sep 9, 2026 | $55.42 | $55.88 | $54.50 | $54.69 | $-1.30 | -2.32% | 480,002 | $54.78 | $54.50 $55.88 |
| Sep 8, 2026 | $56.83 | $56.96 | $55.95 | $55.99 | $-1.00 | -1.75% | 594,993 | $56.38 | $55.95 $56.96 |
| Sep 4, 2026 | $56.74 | $57.43 | $56.65 | $56.99 | +$0.00 | +0.00% | 299,336 | $57.14 | $56.65 $57.43 |
| Sep 3, 2026 | $56.74 | $57.11 | $56.62 | $56.99 | +$0.73 | +1.30% | 363,011 | $56.94 | $56.62 $57.11 |
| Sep 2, 2026 | $56.04 | $57.35 | $55.40 | $56.26 | +$0.75 | +1.35% | 343,875 | $56.57 | $55.40 $57.35 |
| Sep 1, 2026 | $56.74 | $57.00 | $55.30 | $55.51 | $-1.45 | -2.55% | 367,603 | $55.76 | $55.30 $57.00 |
| Aug 31, 2026 | $57.57 | $57.58 | $56.87 | $56.96 | $-0.89 | -1.54% | 321,866 | $57.05 | $56.87 $57.58 |
| Aug 28, 2026 | $57.85 | $58.07 | $57.28 | $57.85 | +$0.22 | +0.38% | 213,071 | $57.77 | $57.28 $58.07 |
| Aug 27, 2026 | $57.28 | $57.84 | $56.81 | $57.63 | $-0.09 | -0.16% | 271,907 | $57.38 | $56.81 $57.84 |
| Aug 26, 2026 | $57.46 | $58.05 | $57.46 | $57.72 | +$0.44 | +0.77% | 219,537 | $57.77 | $57.46 $58.05 |
| Aug 25, 2026 | $58.47 | $58.59 | $57.28 | $57.28 | $-0.99 | -1.70% | 326,906 | $57.51 | $57.28 $58.59 |
| Aug 24, 2026 | $58.71 | $59.50 | $58.27 | $58.27 | $-0.38 | -0.65% | 228,686 | $58.52 | $58.27 $59.50 |
| Aug 21, 2026 | $58.97 | $59.32 | $58.33 | $58.65 | +$0.11 | +0.19% | 202,987 | $58.69 | $58.33 $59.32 |