FB Financial (FBK) Stock Chart & Stock Price History $41.87 -5.10 (-10.87%) Closing price 04/3/2025 03:59 PM EasternExtended Trading$41.89 +0.02 (+0.06%) As of 04/3/2025 05:34 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock FB Financial Stock Price Performance 5 Day Performance-11.01%1 Month Performance-16.91%3 Month Performance-18.61%6 Month Performance-6.88%Year-To-Date Performance-18.72%1 Year Performance+16.21% Receive FBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FB Financial and its competitors with MarketBeat's FREE daily newsletter. Email Address FBK Stock Chart for Friday, April, 4, 2025 FBK Chart by TradingViewRemove Ads FB Financial Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/03/2025$46.83$41.87-10.60%$45.17$41.76479,744 shs$1.95 billion04/02/2025$46.13$46.83+1.51%$46.98$45.51401,107 shs$2.19 billion04/01/2025$46.31$46.13-0.38%$46.58$45.61331,751 shs$2.15 billion03/31/2025$47.04$46.31-1.57%$46.45$44.83399,457 shs$2.16 billion03/28/2025$47.97$47.04-1.93%$48.19$46.74116,169 shs$2.20 billion03/27/2025$47.99$47.97-0.04%$48.25$47.59132,115 shs$2.24 billion03/26/2025$48.02$47.99-0.06%$48.77$47.85129,891 shs$2.24 billion03/25/2025$48.55$48.02-1.09%$48.70$47.90135,146 shs$2.24 billion03/24/2025$47.26$48.55+2.74%$48.72$47.89161,059 shs$2.27 billion03/21/2025$46.98$47.26+0.59%$47.50$46.38551,692 shs$2.21 billion Get the Latest News and Ratings for FBK and Related StocksEnter your email address below to receive the latest news and analysts' ratings for FB Financial and its competitors with MarketBeat's FREE daily newsletter. 03/20/2025$47.42$46.98-0.92%$47.67$46.61136,458 shs$2.19 billion03/19/2025$46.56$47.42+1.85%$47.86$46.80146,778 shs$2.21 billion03/18/2025$46.86$46.56-0.64%$46.89$46.37160,788 shs$2.17 billion03/17/2025$46.59$46.86+0.57%$47.00$46.04152,615 shs$2.19 billion03/14/2025$45.29$46.59+2.88%$46.66$45.80107,051 shs$2.17 billion03/13/2025$45.95$45.29-1.45%$46.28$45.23136,569 shs$2.11 billion03/12/2025$45.18$45.95+1.72%$46.35$44.91184,351 shs$2.15 billion03/11/2025$44.64$45.18+1.20%$46.05$44.94187,210 shs$2.11 billion03/10/2025$47.03$44.64-5.08%$46.26$44.27182,832 shs$2.08 billion03/07/2025$47.26$47.03-0.48%$47.41$46.22106,749 shs$2.20 billion03/06/2025$47.77$47.26-1.07%$47.46$46.28115,347 shs$2.21 billion03/05/2025$48.38$47.77-1.26%$48.69$47.21148,287 shs$2.23 billion03/04/2025$50.39$48.38-3.99%$49.83$48.00192,982 shs$2.26 billion03/03/2025$50.46$50.39-0.14%$51.05$49.90123,351 shs$2.35 billion Related Companies WF Stock Chart GGAL Stock Chart QFIN Stock Chart COOP Stock Chart OMF Stock Chart CADE Stock Chart PFSI Stock Chart BMA Stock Chart UPST Stock Chart OZK Stock Chart Receive FBK Stock News and Ratings via EmailSign-up to receive the latest news and ratings for FB Financial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:FBK) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredNew “Trump” currency proposed in DCAccording to one of the most connected men in Washington… A surprising new bill was just introduced in Wash...Paradigm Press | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTermination: 18F (read immediately)Have you ever heard of the government's 18F program? It helped manage digital services across the governmen...Altimetry | SponsoredElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredTrump’s Great Society Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding FB Financial Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share FB Financial With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy FBK Stock Free FBK Stock Alerts