FB Financial (FBK) Stock Chart & Stock Price History $42.21 -0.09 (-0.21%) Closing price 04/25/2025 03:59 PM EasternExtended Trading$42.20 -0.02 (-0.04%) As of 04/25/2025 04:28 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+5.55%1 Month Performance-12.04%3 Month Performance-19.97%6 Month Performance-11.68%Year-To-Date Performance-18.05%1 Year Performance+11.46% 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 Saturday, April, 26, 2025 FBK Chart by TradingView 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 Capitalization04/25/2025$42.29$42.21-0.18%$42.28$41.66261,019 shs$1.97 billion04/24/2025$41.96$42.29+0.78%$42.58$41.76325,837 shs$1.97 billion04/23/2025$41.21$41.96+1.82%$43.37$41.70279,093 shs$1.96 billion04/22/2025$39.99$41.21+3.05%$41.30$40.18306,446 shs$1.92 billion04/21/2025$40.56$39.99-1.39%$40.23$39.72251,294 shs$1.87 billion04/18/2025$40.56$40.56$41.09$40.42289,586 shs$1.89 billion04/17/2025$40.55$40.56+0.01%$41.09$40.42289,586 shs$1.89 billion04/16/2025$40.34$40.55+0.52%$40.85$39.75349,981 shs$1.89 billion04/15/2025$41.14$40.34-1.94%$41.39$39.47377,657 shs$1.88 billion04/14/2025$40.56$41.14+1.43%$41.39$40.30379,794 shs$1.92 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. 04/11/2025$40.82$40.56-0.64%$40.87$39.57263,162 shs$1.89 billion04/10/2025$43.00$40.82-5.07%$42.24$39.91297,437 shs$1.91 billion04/09/2025$39.83$43.00+7.96%$43.90$39.15392,732 shs$2.01 billion04/09/2025$39.83$43.00+7.96%$43.90$39.15392,732 shs$2.01 billion04/08/2025$40.55$39.83-1.76%$42.38$39.35445,031 shs$1.86 billion04/08/2025$40.55$39.83-1.76%$42.38$39.35445,031 shs$1.86 billion04/07/2025$40.74$40.55-0.49%$42.99$39.20337,259 shs$1.89 billion04/04/2025$41.87$40.74-2.68%$40.85$38.83411,317 shs$1.90 billion04/03/2025$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 billion Related Companies UWMC Stock Chart COOP Stock Chart QFIN Stock Chart BMA Stock Chart OMF Stock Chart PFSI Stock Chart CADE Stock Chart VLY Stock Chart OZK Stock Chart FLG 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 4/26/2025 by MarketBeat.com Staff From Our PartnersTrump’s tariffs just split the AI market in twoTrump’s tariff just split the AI market – among others – in two. One group of AI companies—the ones relying...Traders Agency | SponsoredURGENT: This Altcoin Opportunity Won’t Wait – Act NowThe July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...Crypto Swap Profits | SponsoredTrump’s treachery Forget what the media tells you. Trump’s inner circle may be pushing a financial reset that mirrors moves from...Porter & Company | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | 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 | SponsoredIt’s absolute chaos in Silicon Valley right now…If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk...Brownstone Research | 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