Free Trial

FB Financial (FBK) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free FBK Stock Alerts
$37.91
-0.51 (-1.33%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

FB Financial Stock Price Performance

5 Day
Performance
+4.12%
1 Month
Performance
+5.42%
3 Month
Performance
-1.42%
6 Month
Performance
+27.26%
Year-To-Date
Performance
-4.87%
1 Year
Performance
+32.41%
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 DTI
What is the 72-Hour Profit Surge?
One of the most overlooked opportunities in the stock market is the 72-Hour Profit Surge... A short period of time where we can bet on a stock that is ALREADY “winning.” Let me give you a perfect example of how the Surge worked with Ross Stores. Back on November 16th, a little move was made that sent their stock soaring… The next day, my system would have alerted me that Ross Stores had entered the 72-Hour Profit Surge…
Click here now to get all the details.

FBK Stock Chart for Friday, April, 26, 2024

FBK Chart by TradingView

FB Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
01/26/2024$38.36$38.46
+0.26%		$39.18$38.1974,834 shs$1.80 billion
01/25/2024$38.56$38.36
-0.53%		$39.17$37.88226,936 shs$1.80 billion

Related Companies:
This page (NYSE:FBK) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets