Free Trial

FB Financial (FBK) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free FBK Stock Alerts
$36.64
-0.39 (-1.05%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

FB Financial Stock Price Performance

5 Day
Performance
-2.56%
1 Month
Performance
-1.91%
3 Month
Performance
-6.08%
6 Month
Performance
+26.12%
Year-To-Date
Performance
-7.30%
1 Year
Performance
+25.52%
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 Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

FBK Stock Chart for Wednesday, May, 1, 2024

FBK Chart by TradingView

FB Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
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
02/26/2024$35.60$35.22
-1.07%		$35.68$34.8390,855 shs$1.65 billion
02/23/2024$35.79$35.60
-0.53%		$36.28$35.1964,597 shs$1.67 billion
02/22/2024$36.12$35.79
-0.91%		$35.96$35.30120,177 shs$1.68 billion
02/21/2024$36.80$36.12
-1.85%		$36.76$35.88114,927 shs$1.69 billion
02/20/2024$37.39$36.80
-1.58%		$37.55$36.72105,382 shs$1.72 billion
02/19/2024$37.39$37.39$37.63$36.85101,200 shs$1.75 billion
02/16/2024$37.60$37.43
-0.45%		$37.62$36.85101,257 shs$1.75 billion
02/15/2024$35.79$37.60
+5.06%		$37.79$36.11136,050 shs$1.76 billion
02/14/2024$35.19$35.79
+1.71%		$35.79$35.19118,118 shs$1.68 billion
02/13/2024$37.13$35.19
-5.22%		$36.19$34.64169,861 shs$1.65 billion
02/12/2024$36.49$37.13
+1.75%		$37.62$36.55121,372 shs$1.74 billion
02/09/2024$35.71$36.51
+2.24%		$36.61$35.32130,944 shs$1.71 billion
02/08/2024$35.55$35.71
+0.45%		$35.82$35.04155,100 shs$1.67 billion
02/07/2024$35.99$35.55
-1.22%		$35.84$34.65126,389 shs$1.67 billion
02/06/2024$35.95$35.99
+0.11%		$36.28$35.56153,190 shs$1.69 billion
02/05/2024$36.80$35.95
-2.31%		$36.41$35.58110,507 shs$1.68 billion
02/02/2024$37.09$36.81
-0.75%		$37.16$35.96133,691 shs$1.72 billion
02/01/2024$37.25$37.09
-0.43%		$37.93$35.80249,667 shs$1.74 billion
01/31/2024$39.33$37.25
-5.29%		$39.06$37.04163,826 shs$1.74 billion
01/30/2024$39.38$39.33
-0.13%		$39.51$38.7782,708 shs$1.84 billion
01/29/2024$38.47$39.38
+2.37%		$39.40$38.3490,421 shs$1.84 billion

Related Companies:
This page (NYSE:FBK) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Trump’s last act as President
Porter & Company
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
4 Cryptos BETTER than Bitcoin
True Market Insiders
The only accurate crypto trading system I know …
Weiss Ratings
Global crypto currency reset (41 major banks signed up)
Stansberry Research