NYSE · FBK

FB Financial Corporation

Financial Services · Banks - Regional

$53.57

Down-$0.12 (-0.22%)

Updated Nov 2, 2026, 6:03 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 30, 2026

Daily close

View OHLC price history

FBK OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$53.96	$53.96	$53.32	$53.57	257.46K
Oct 29, 2026	$53.60	$53.98	$53.38	$53.69	254.43K
Oct 28, 2026	$53.36	$53.60	$52.79	$52.94	300.2K
Oct 27, 2026	$53.94	$53.97	$53.34	$53.47	287.44K
Oct 26, 2026	$53.84	$54.28	$53.51	$53.67	224.36K
Oct 23, 2026	$53.66	$54.095	$53.105	$53.46	558.81K
Oct 22, 2026	$52.59	$53.94	$52.45	$53.62	417.14K
Oct 21, 2026	$52.46	$52.46	$51.65	$52.10	321.86K
Oct 20, 2026	$51.59	$53.25	$51.59	$52.25	412.17K
Oct 19, 2026	$51.35	$51.78	$51.185	$51.58	353.84K
Oct 16, 2026	$51.78	$52.50	$51.37	$51.54	468.95K
Oct 15, 2026	$50.83	$51.55	$50.47	$51.48	816.36K
Oct 14, 2026	$50.29	$51.05	$49.67	$50.38	780.9K
Oct 13, 2026	$51.50	$51.525	$50.00	$50.72	1.45M
Oct 12, 2026	$52.56	$53.56	$52.35	$52.95	612.92K
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