NYSE · FBK

FB Financial Corporation

Financial Services · Banks - Regional

$52.65

Down-$0.26 (-0.49%)

Updated Oct 12, 2026, 3:28 AM

SID Score

5.0/10

Composite research score

Smart Money

58/100

Neutral

Price performance · FBK

FBK price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

FBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$52.61	$53.01	$52.295	$52.65	338.7K
Oct 8, 2026	$52.21	$52.97	$52.00	$52.91	439.46K
Oct 7, 2026	$52.03	$52.355	$51.56	$52.26	460.18K
Oct 6, 2026	$52.93	$53.185	$52.64	$52.66	430.35K
Oct 5, 2026	$53.31	$53.43	$52.54	$52.58	554.62K
Oct 2, 2026	$52.83	$53.60	$52.585	$53.42	699.3K
Oct 1, 2026	$51.50	$52.19	$50.885	$52.09	484.47K
Sep 30, 2026	$51.94	$52.11	$51.435	$51.70	424.91K
Sep 29, 2026	$52.37	$52.475	$51.73	$51.89	544.54K
Sep 28, 2026	$52.77	$52.79	$52.08	$52.27	423.66K
Sep 25, 2026	$53.06	$53.47	$52.71	$52.74	445.17K
Sep 24, 2026	$52.91	$53.16	$52.35	$52.81	459.36K
Sep 23, 2026	$53.13	$53.33	$52.53	$52.64	684.04K
Sep 22, 2026	$54.04	$54.675	$53.20	$53.20	771.31K
Sep 21, 2026	$53.60	$54.15	$53.53	$53.60	566.43K
Sep 18, 2026	$53.33	$54.085	$53.20	$53.36	3.34M
Sep 17, 2026	$54.61	$54.61	$53.49	$53.50	518.29K
Sep 16, 2026	$54.78	$54.81	$53.00	$54.15	752.83K
Sep 15, 2026	$55.13	$55.78	$54.61	$54.67	480.02K
Sep 14, 2026	$54.87	$55.70	$54.84	$55.16	568.84K