NYSE · FBK

FB Financial Corporation

Financial Services · Banks - Regional

$58.65

Up+$0.11 (+0.19%)

Updated Aug 22, 2026, 8:05 PM

SID Score

6.1/10

Composite research score

Smart Money

58/100

Neutral

Price performance

FBK price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$58.97	$59.32	$58.33	$58.65	202.99K
Aug 20, 2026	$58.95	$59.30	$58.46	$58.54	332.35K
Aug 19, 2026	$61.13	$61.29	$59.23	$59.26	268.68K
Aug 18, 2026	$61.41	$61.49	$60.79	$61.05	212.87K
Aug 17, 2026	$61.72	$62.055	$61.22	$61.34	235.27K
Aug 14, 2026	$61.84	$62.40	$60.635	$61.80	264.71K
Aug 13, 2026	$62.55	$62.655	$61.79	$62.08	288.23K
Aug 12, 2026	$61.40	$62.175	$61.2801	$62.05	241.49K
Aug 11, 2026	$60.72	$61.575	$60.655	$61.40	206.13K
Aug 10, 2026	$60.51	$60.94	$60.00	$60.74	266.61K
Aug 7, 2026	$60.59	$61.125	$60.011	$60.84	247.75K
Aug 6, 2026	$62.15	$62.20	$60.75	$60.82	286.58K
Aug 5, 2026	$62.38	$62.435	$61.62	$61.77	353.83K
Aug 4, 2026	$60.97	$62.15	$60.94	$62.05	451.52K
Aug 3, 2026	$60.31	$61.48	$60.31	$61.10	442.86K
Jul 31, 2026	$60.25	$60.49	$59.49	$60.38	496.98K
Jul 30, 2026	$59.76	$60.235	$59.62	$60.10	371.75K
Jul 29, 2026	$59.61	$60.12	$59.29	$59.69	411.81K
Jul 28, 2026	$59.11	$59.89	$59.11	$59.65	324.79K
Jul 27, 2026	$59.31	$59.61	$58.545	$58.88	297.33K
Jul 24, 2026	$58.61	$59.26	$58.09	$59.10	289.96K