Get the Stockscreener App
54.14
0.07%
0.04
Fb Financial Corp Stock (FBK) Price History
The historical daily chart and data for Fb Financial Corp stock (FBK), show that the latest closing stock price as of March 04, 2026, is $54.14.
- Fb Financial Corp all-time high stock price is $62.37, occurred on January 21, 2026.
- The lowest Fb Financial Corp stock price recorded was $3.512 on August 08, 2014. Since then, Fb Financial Corp's stock price has risen over 1,442% to $54.14 now.
- The 52-week high stock price for FBK is $62.37, representing a 15.19% increase from the current share price, occurred on January 21, 2026.
- The 52-week low stock price for FBK is $38.83, indicating a -28.28% decrease from the current share price, occurred on April 04, 2025.
- The closing price of Fb Financial Corp (FBK) stock in the beginning of 2025 was $44.36. The stock closed the year at $36.14, a loss of over -18.53% for the year.
The table below shows more information about FBK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 04, 2026 | $54.59 | $53.73 | $0.86 | 252,918.0 | +0.07% |
| Mar 03, 2026 | $54.57 | $52.64 | $1.93 | 249,059.0 | -1.31% |
| Mar 02, 2026 | $55.38 | $52.87 | $2.51 | 269,855.0 | +0.24% |
| Feb 27, 2026 | $56.62 | $54.34 | $2.28 | 337,734.0 | -5.66% |
| Feb 26, 2026 | $59.00 | $57.22 | $1.78 | 209,512.0 | -0.36% |
| Feb 25, 2026 | $58.22 | $56.36 | $1.86 | 207,481.0 | +3.01% |
| Feb 24, 2026 | $57.19 | $55.75 | $1.44 | 269,527.0 | -0.07% |
| Feb 23, 2026 | $59.28 | $56.02 | $3.26 | 271,008.0 | -4.33% |
| Feb 20, 2026 | $59.43 | $57.63 | $1.80 | 185,332.0 | +1.03% |
| Feb 19, 2026 | $58.51 | $57.74 | $0.77 | 253,804.0 | -0.12% |
| Feb 18, 2026 | $60.00 | $58.16 | $1.84 | 257,247.0 | -0.63% |
| Feb 17, 2026 | $60.00 | $58.20 | $1.80 | 305,822.0 | -0.14% |
| Feb 13, 2026 | $59.42 | $58.51 | $0.9121 | 224,415.0 | -0.39% |
| Feb 12, 2026 | $60.53 | $58.49 | $2.04 | 180,731.0 | -0.65% |
| Feb 11, 2026 | $61.50 | $59.30 | $2.20 | 197,409.0 | -1.06% |
| Feb 10, 2026 | $61.37 | $59.80 | $1.56 | 168,118.0 | -1.71% |
| Feb 09, 2026 | $62.11 | $61.03 | $1.08 | 195,224.0 | -0.49% |
| Feb 06, 2026 | $62.34 | $61.02 | $1.32 | 319,563.0 | +1.18% |
| Feb 05, 2026 | $61.77 | $60.29 | $1.48 | 326,164.0 | -0.07% |
| Feb 04, 2026 | $61.50 | $60.63 | $0.865 | 216,377.0 | +1.53% |
| Feb 03, 2026 | $60.08 | $58.41 | $1.67 | 242,207.0 | +2.13% |
Fb Financial Corp Stock (FBK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fb Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FBK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fb Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fb Financial Corp Stock (FBK) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $55.38 | $52.64 | $2.74 | 1,024,750.0 | -1.01% |
| Feb, 2026 | $62.34 | $54.34 | $8.00 | 4,573,433.0 | -4.94% |
| Jan, 2026 | $62.37 | $54.95 | $7.41 | 5,957,710.0 | +3.10% |
Fb Financial Corp Stock (FBK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $59.88 | $55.16 | $4.72 | 7,231,537.0 | +0.77% |
| Nov, 2025 | $56.92 | $52.04 | $4.88 | 5,279,842.0 | +3.43% |
| Oct, 2025 | $60.52 | $51.70 | $8.81 | 10,872,827.0 | -3.10% |
| Sep, 2025 | $56.11 | $51.62 | $4.49 | 7,384,161.0 | +3.84% |
| Aug, 2025 | $54.51 | $46.95 | $7.56 | 8,639,613.0 | +10.09% |
| Jul, 2025 | $50.44 | $45.10 | $5.34 | 12,540,457.0 | +7.64% |
| Jun, 2025 | $45.98 | $42.29 | $3.69 | 4,186,888.0 | +3.78% |
| May, 2025 | $47.59 | $42.21 | $5.38 | 3,851,792.0 | +2.56% |
| Apr, 2025 | $46.98 | $38.83 | $8.15 | 7,027,791.0 | -8.20% |
| Mar, 2025 | $51.05 | $44.27 | $6.78 | 3,465,587.0 | -8.23% |
| Feb, 2025 | $54.45 | $48.77 | $5.69 | 2,248,914.0 | -4.34% |
| Jan, 2025 | $54.17 | $47.97 | $6.20 | 2,781,508.0 | +2.52% |
Fb Financial Corp Stock (FBK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.34 | $50.55 | $6.80 | 2,699,626.0 | -8.59% |
| Nov, 2024 | $58.88 | $47.53 | $11.34 | 3,000,682.0 | +14.74% |
| Oct, 2024 | $51.62 | $44.41 | $7.22 | 2,937,771.0 | +4.84% |
| Sep, 2024 | $49.97 | $43.71 | $6.26 | 2,692,192.0 | -2.68% |
| Aug, 2024 | $48.80 | $40.97 | $7.83 | 2,754,971.0 | +3.28% |
| Jul, 2024 | $48.30 | $38.00 | $10.30 | 4,764,644.0 | +19.63% |
| Jun, 2024 | $39.19 | $34.50 | $4.69 | 2,861,611.0 | +5.49% |
| May, 2024 | $39.91 | $35.50 | $4.41 | 2,215,744.0 | +0.95% |
| Apr, 2024 | $38.79 | $33.35 | $5.44 | 3,541,329.0 | -2.68% |
| Mar, 2024 | $38.39 | $34.13 | $4.26 | 2,179,973.0 | +5.67% |
| Feb, 2024 | $37.93 | $34.62 | $3.31 | 2,441,731.0 | -4.32% |
| Jan, 2024 | $40.18 | $34.80 | $5.38 | 3,103,926.0 | -6.52% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):