Free Trial

FB Financial (FBK) Stock Chart & Stock Price History

FB Financial logo
$47.23 +0.18 (+0.38%)
Closing price 08/8/2025 03:59 PM Eastern
Extended Trading
$47.20 -0.03 (-0.07%)
As of 08/8/2025 04:20 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

FB Financial Stock Price Performance

The FB Financial (FBK) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 9.81%, with a year-to-date return of -8.31%. In the past month, the stock has increased 0.49%, reflecting recent market activity.

As of the latest close, FB Financial traded at $47.23 with a market cap of $2.54 billion and volume of 271,227 shares. Five years ago, the stock traded at $26.46, representing a 78.50% increase over that period. At the time, it had a market cap of $819.00 million and a volume of 118,219 shares.

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.

5 Day
Performance
-1.75%
1 Month
Performance
+0.49%
3 Month
Performance
+4.40%
Year-To-Date
Performance
-8.31%
1 Year
Performance
+9.81%
5 Year
Performance
+78.50%

FBK Stock Chart for Saturday, August, 9, 2025

FB Financial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$47.14$47.23
+0.20%
$47.58$46.95271,227 shs$2.54 billion
08/07/2025$47.65$47.14
-1.08%
$48.11$46.99807,642 shs$2.54 billion
08/06/2025$48.35$47.65
-1.45%
$48.44$47.57278,420 shs$2.18 billion
08/05/2025$48.07$48.35
+0.58%
$48.41$47.35302,626 shs$2.21 billion
08/04/2025$47.53$48.07
+1.13%
$48.32$47.44380,914 shs$2.20 billion
08/01/2025$48.74$47.53
-2.48%
$48.14$47.23599,523 shs$2.18 billion
07/31/2025$49.60$48.74
-1.73%
$49.50$48.64519,966 shs$2.23 billion
07/30/2025$49.60$49.60
0.00%
$50.44$49.33505,642 shs$2.27 billion
07/29/2025$49.50$49.60
+0.21%
$50.00$49.14398,193 shs$2.27 billion
07/28/2025$49.12$49.50
+0.78%
$49.60$48.88353,386 shs$2.27 billion
07/25/2025$48.14$49.12
+2.04%
$49.33$47.70593,327 shs$2.25 billion
07/24/2025$48.55$48.14
-0.85%
$48.98$48.09395,708 shs$2.21 billion
07/23/2025$49.04$48.55
-1.01%
$49.20$48.10308,111 shs$2.22 billion
07/22/2025$48.31$49.04
+1.50%
$49.22$48.04621,454 shs$2.25 billion
07/21/2025$48.83$48.31
-1.06%
$49.02$48.26319,695 shs$2.21 billion
07/18/2025$49.31$48.83
-0.97%
$49.92$48.66428,706 shs$2.24 billion
07/17/2025$48.02$49.31
+2.68%
$49.36$48.05697,081 shs$2.26 billion
07/16/2025$46.99$48.02
+2.19%
$48.60$47.02787,831 shs$2.20 billion
07/15/2025$49.25$46.99
-4.59%
$49.00$45.581.79 million shs$2.15 billion
07/14/2025$48.17$49.25
+2.24%
$49.41$48.081.05 million shs$2.26 billion
07/11/2025$47.44$48.17
+1.54%
$48.39$47.18527,783 shs$2.21 billion
07/10/2025$47.00$47.44
+0.94%
$47.82$46.91307,500 shs$2.17 billion
07/09/2025$47.01$47.00
-0.02%
$47.43$46.58566,114 shs$2.15 billion
07/08/2025$46.75$47.01
+0.56%
$47.55$46.76371,205 shs$2.15 billion

This page (NYSE:FBK) was last updated on 8/9/2025 by MarketBeat.com Staff
From Our Partners