Free Trial

FB Financial (FBK) Stock Chart & Stock Price History

→ Does this chart look familiar? (From InvestorPlace) (Ad)
Free FBK Stock Alerts
$38.63
-0.03 (-0.08%)
(As of 11:09 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

FB Financial Stock Price Performance

5 Day
Performance
+0.05%
1 Month
Performance
+12.04%
3 Month
Performance
+9.78%
6 Month
Performance
+24.81%
Year-To-Date
Performance
-3.06%
1 Year
Performance
+52.81%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

FBK Stock Chart for Monday, May, 13, 2024

FBK Chart by TradingView

FB Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (Ad)

While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.

Click to watch this device in action
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
02/16/2024$37.60$37.43
-0.45%		$37.62$36.85101,257 shs$1.75 billion
02/15/2024$35.79$37.60
+5.06%		$37.79$36.11136,050 shs$1.76 billion
02/14/2024$35.19$35.79
+1.71%		$35.79$35.19118,118 shs$1.68 billion
02/13/2024$37.13$35.19
-5.22%		$36.19$34.64169,861 shs$1.65 billion
02/12/2024$36.49$37.13
+1.75%		$37.62$36.55121,372 shs$1.74 billion

Related Companies:
This page (NYSE:FBK) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Does this make you sick?
Allegiance Gold
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This 1 Biotech Stock has been shocking the markets
Huge Alerts
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
How Biden has already won 2024
Porter & Company
Bill Clinton Backing Biden Replacement???
The Freeport Society