Free Trial

FB Financial (FBK) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free FBK Stock Alerts
$36.81
-0.53 (-1.42%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

FB Financial Stock Price Performance

5 Day
Performance
-2.59%
1 Month
Performance
-2.88%
3 Month
Performance
+5.65%
6 Month
Performance
+13.61%
Year-To-Date
Performance
-7.63%
1 Year
Performance
+31.14%
Receive FBK Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FB Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

FBK Stock Chart for Tuesday, May, 28, 2024

FBK Chart by TradingView

FB Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$37.34$36.81
-1.42%		$37.57$36.7495,619 shs$1.73 billion
05/27/2024$37.34$37.34$38.20$37.13135,400 shs$1.75 billion
05/24/2024$37.79$37.31
-1.27%		$38.20$37.13135,427 shs$1.75 billion
05/23/2024$38.15$37.79
-0.94%		$38.96$37.42143,982 shs$1.78 billion
05/22/2024$39.38$38.15
-3.12%		$39.24$38.02136,941 shs$1.79 billion
05/21/2024$38.50$39.38
+2.29%		$39.42$38.56170,759 shs$1.85 billion
05/20/2024$39.18$38.50
-1.74%		$39.31$38.50120,139 shs$1.81 billion
05/17/2024$38.86$39.12
+0.67%		$39.91$38.7593,417 shs$1.84 billion
05/16/2024$39.20$38.86
-0.87%		$39.11$38.7083,077 shs$1.83 billion
05/15/2024$38.60$39.20
+1.55%		$39.25$38.8473,684 shs$1.84 billion
05/14/2024$38.36$38.60
+0.63%		$38.89$38.4362,860 shs$1.81 billion
05/13/2024$38.83$38.36
-1.21%		$39.19$38.3565,927 shs$1.80 billion
05/10/2024$38.88$38.82
-0.15%		$39.12$38.4270,491 shs$1.82 billion
05/09/2024$38.61$38.88
+0.70%		$38.88$38.25104,528 shs$1.82 billion
05/08/2024$38.32$38.61
+0.77%		$38.62$37.9553,515 shs$1.81 billion
05/07/2024$38.77$38.32
-1.17%		$39.20$38.28100,034 shs$1.80 billion
05/06/2024$38.52$38.77
+0.65%		$39.13$38.6397,576 shs$1.82 billion
05/03/2024$38.32$38.55
+0.60%		$39.00$38.49119,166 shs$1.81 billion
05/02/2024$37.35$38.32
+2.60%		$38.32$37.56110,188 shs$1.80 billion
05/01/2024$36.64$37.35
+1.94%		$38.16$36.9481,132 shs$1.75 billion
04/30/2024$37.03$36.64
-1.05%		$37.00$36.35133,379 shs$1.72 billion
04/29/2024$37.90$37.03
-2.30%		$37.90$37.01109,091 shs$1.74 billion
04/26/2024$37.91$37.87
-0.11%		$38.34$37.69104,031 shs$1.78 billion
04/25/2024$38.46$37.91
-1.43%		$38.08$37.32122,757 shs$1.78 billion
04/24/2024$38.66$38.46
-0.52%		$38.53$37.8788,893 shs$1.80 billion
04/23/2024$37.67$38.66
+2.64%		$38.79$37.14154,357 shs$1.81 billion
04/22/2024$36.41$37.67
+3.45%		$37.75$36.52219,935 shs$1.77 billion
04/19/2024$35.56$36.41
+2.39%		$36.45$35.45310,313 shs$1.71 billion
04/18/2024$35.64$35.56
-0.22%		$36.01$35.47186,547 shs$1.67 billion
04/17/2024$36.19$35.64
-1.52%		$36.54$35.50280,649 shs$1.67 billion
04/16/2024$34.67$36.19
+4.38%		$36.58$33.35493,764 shs$1.70 billion
04/15/2024$34.48$34.67
+0.55%		$35.13$34.23210,753 shs$1.63 billion
04/12/2024$34.92$34.48
-1.26%		$34.85$34.46126,051 shs$1.62 billion
04/11/2024$34.62$34.92
+0.87%		$35.27$34.4785,746 shs$1.64 billion
04/10/2024$36.61$34.62
-5.44%		$35.36$34.27152,087 shs$1.62 billion
04/09/2024$36.76$36.61
-0.41%		$37.05$36.4375,431 shs$1.72 billion
04/08/2024$36.12$36.76
+1.77%		$36.88$36.49120,188 shs$1.72 billion
04/05/2024$35.82$36.16
+0.95%		$36.27$35.54105,887 shs$1.69 billion
04/04/2024$36.03$35.82
-0.57%		$36.92$35.75160,306 shs$1.68 billion
04/03/2024$36.18$36.03
-0.43%		$36.19$35.80138,029 shs$1.69 billion
WARNING about the death of the U.S. dollar… (Ad)

Where do you turn during times of economic uncertainty? Many elites trust storing their wealth in gold (which has historically boomed when the dollar’s value has plummeted!)

Get Colonial Metals' new Precious Metals Investment Guide.
04/02/2024$36.79$36.18
-1.64%		$36.42$35.92135,675 shs$1.70 billion
04/01/2024$37.66$36.79
-2.32%		$37.49$36.63122,681 shs$1.72 billion
03/29/2024$37.66$37.66$38.39$37.21143,652 shs$1.76 billion
03/28/2024$37.67$37.66
-0.03%		$38.39$37.21143,652 shs$1.76 billion
03/27/2024$35.96$37.67
+4.76%		$37.69$36.3098,320 shs$1.77 billion
03/26/2024$36.04$35.96
-0.22%		$36.41$35.8482,713 shs$1.69 billion
03/25/2024$36.36$36.04
-0.88%		$37.05$35.99103,833 shs$1.69 billion
03/22/2024$37.24$36.44
-2.15%		$37.19$36.3579,372 shs$1.71 billion
03/21/2024$35.94$37.24
+3.62%		$37.84$36.59192,150 shs$1.75 billion
03/20/2024$34.41$35.94
+4.45%		$36.37$34.13123,791 shs$1.68 billion
03/19/2024$34.36$34.41
+0.16%		$34.68$34.3279,158 shs$1.61 billion
03/18/2024$34.88$34.36
-1.51%		$35.00$34.3191,744 shs$1.61 billion
03/15/2024$34.47$34.94
+1.36%		$35.18$34.71307,855 shs$1.64 billion
03/14/2024$35.42$34.47
-2.68%		$35.19$34.23136,942 shs$1.62 billion
03/13/2024$35.72$35.42
-0.84%		$36.31$35.3282,476 shs$1.66 billion
03/12/2024$36.34$35.72
-1.71%		$36.39$35.3869,782 shs$1.67 billion
03/11/2024$36.64$36.34
-0.82%		$36.73$36.2667,119 shs$1.70 billion
03/08/2024$36.45$36.64
+0.52%		$37.11$36.53104,446 shs$1.72 billion
03/07/2024$35.94$36.45
+1.42%		$36.72$35.9770,190 shs$1.71 billion
03/06/2024$36.02$35.94
-0.22%		$36.48$35.2483,771 shs$1.68 billion
03/05/2024$34.94$36.02
+3.09%		$36.26$34.3287,652 shs$1.69 billion
03/04/2024$35.05$34.94
-0.31%		$35.75$34.8162,651 shs$1.64 billion
03/01/2024$35.70$35.01
-1.92%		$35.48$34.7087,432 shs$1.64 billion
02/29/2024$34.84$35.70
+2.45%		$36.14$35.31105,689 shs$1.67 billion
02/28/2024$35.15$34.84
-0.88%		$35.18$34.8463,662 shs$1.63 billion
02/27/2024$35.22$35.15
-0.20%		$35.80$35.0663,690 shs$1.65 billion

Related Companies:
This page (NYSE:FBK) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon’s New Device is About to Shock the World
InvestorPlace