Free Trial

FB Financial (FBK) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free FBK Stock Alerts
$39.18
+0.31 (+0.80%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

FB Financial Stock Price Performance

5 Day
Performance
+1.50%
1 Month
Performance
+7.61%
3 Month
Performance
+4.79%
6 Month
Performance
+13.76%
Year-To-Date
Performance
-1.68%
1 Year
Performance
+43.62%
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 Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

FBK Stock Chart for Sunday, May, 19, 2024

FBK Chart by TradingView

FB Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$38.86$39.12
+0.67%		$39.91$38.7593,417 shs$1.84 billion
05/16/2024$39.20$38.86
-0.87%		$39.11$38.7083,077 shs$1.83 billion
05/15/2024$38.60$39.20
+1.55%		$39.25$38.8473,684 shs$1.84 billion
05/14/2024$38.36$38.60
+0.63%		$38.89$38.4362,860 shs$1.81 billion
05/13/2024$38.83$38.36
-1.21%		$39.19$38.3565,927 shs$1.80 billion
05/10/2024$38.88$38.82
-0.15%		$39.12$38.4270,491 shs$1.82 billion
05/09/2024$38.61$38.88
+0.70%		$38.88$38.25104,528 shs$1.82 billion
05/08/2024$38.32$38.61
+0.77%		$38.62$37.9553,515 shs$1.81 billion
05/07/2024$38.77$38.32
-1.17%		$39.20$38.28100,034 shs$1.80 billion
05/06/2024$38.52$38.77
+0.65%		$39.13$38.6397,576 shs$1.82 billion
05/03/2024$38.32$38.55
+0.60%		$39.00$38.49119,166 shs$1.81 billion
05/02/2024$37.35$38.32
+2.60%		$38.32$37.56110,188 shs$1.80 billion
05/01/2024$36.64$37.35
+1.94%		$38.16$36.9481,132 shs$1.75 billion
04/30/2024$37.03$36.64
-1.05%		$37.00$36.35133,379 shs$1.72 billion
04/29/2024$37.90$37.03
-2.30%		$37.90$37.01109,091 shs$1.74 billion
04/26/2024$37.91$37.87
-0.11%		$38.34$37.69104,031 shs$1.78 billion
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
How Biden has already won 2024 (Ad)

Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.

Click here to watch this now before it’s too late.
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
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

Related Companies:
This page (NYSE:FBK) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings