FB Financial (FBK) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free FBK Stock Alerts $39.18 +0.31 (+0.80%) (As of 05/17/2024 08:53 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability FB Financial Stock Price Performance5 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 Email Address Ad InvestorPlaceMust-See: Elon’s New Invention is Absolutely InsaneCould Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story… FBK Stock Chart for Monday, May, 20, 2024 FBK Chart by TradingView FB Financial Share 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 Capitalization05/17/2024$38.86$39.12+0.67%$39.91$38.7593,417 shs$1.84 billion05/16/2024$39.20$38.86-0.87%$39.11$38.7083,077 shs$1.83 billion05/15/2024$38.60$39.20+1.55%$39.25$38.8473,684 shs$1.84 billion05/14/2024$38.36$38.60+0.63%$38.89$38.4362,860 shs$1.81 billion05/13/2024$38.83$38.36-1.21%$39.19$38.3565,927 shs$1.80 billion05/10/2024$38.88$38.82-0.15%$39.12$38.4270,491 shs$1.82 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. 05/09/2024$38.61$38.88+0.70%$38.88$38.25104,528 shs$1.82 billion05/08/2024$38.32$38.61+0.77%$38.62$37.9553,515 shs$1.81 billion05/07/2024$38.77$38.32-1.17%$39.20$38.28100,034 shs$1.80 billion05/06/2024$38.52$38.77+0.65%$39.13$38.6397,576 shs$1.82 billion05/03/2024$38.32$38.55+0.60%$39.00$38.49119,166 shs$1.81 billion05/02/2024$37.35$38.32+2.60%$38.32$37.56110,188 shs$1.80 billion05/01/2024$36.64$37.35+1.94%$38.16$36.9481,132 shs$1.75 billion04/30/2024$37.03$36.64-1.05%$37.00$36.35133,379 shs$1.72 billion04/29/2024$37.90$37.03-2.30%$37.90$37.01109,091 shs$1.74 billion04/26/2024$37.91$37.87-0.11%$38.34$37.69104,031 shs$1.78 billion04/25/2024$38.46$37.91-1.43%$38.08$37.32122,757 shs$1.78 billion04/24/2024$38.66$38.46-0.52%$38.53$37.8788,893 shs$1.80 billion04/23/2024$37.67$38.66+2.64%$38.79$37.14154,357 shs$1.81 billion04/22/2024$36.41$37.67+3.45%$37.75$36.52219,935 shs$1.77 billion04/19/2024$35.56$36.41+2.39%$36.45$35.45310,313 shs$1.71 billion04/18/2024$35.64$35.56-0.22%$36.01$35.47186,547 shs$1.67 billion04/17/2024$36.19$35.64-1.52%$36.54$35.50280,649 shs$1.67 billion04/16/2024$34.67$36.19+4.38%$36.58$33.35493,764 shs$1.70 billion04/15/2024$34.48$34.67+0.55%$35.13$34.23210,753 shs$1.63 billion04/12/2024$34.92$34.48-1.26%$34.85$34.46126,051 shs$1.62 billion04/11/2024$34.62$34.92+0.87%$35.27$34.4785,746 shs$1.64 billion04/10/2024$36.61$34.62-5.44%$35.36$34.27152,087 shs$1.62 billion04/09/2024$36.76$36.61-0.41%$37.05$36.4375,431 shs$1.72 billion04/08/2024$36.12$36.76+1.77%$36.88$36.49120,188 shs$1.72 billion04/05/2024$35.82$36.16+0.95%$36.27$35.54105,887 shs$1.69 billion04/04/2024$36.03$35.82-0.57%$36.92$35.75160,306 shs$1.68 billion04/03/2024$36.18$36.03-0.43%$36.19$35.80138,029 shs$1.69 billion04/02/2024$36.79$36.18-1.64%$36.42$35.92135,675 shs$1.70 billion04/01/2024$37.66$36.79-2.32%$37.49$36.63122,681 shs$1.72 billion03/29/2024$37.66$37.66$38.39$37.21143,652 shs$1.76 billion03/28/2024$37.67$37.66-0.03%$38.39$37.21143,652 shs$1.76 billion03/27/2024$35.96$37.67+4.76%$37.69$36.3098,320 shs$1.77 billion03/26/2024$36.04$35.96-0.22%$36.41$35.8482,713 shs$1.69 billion03/25/2024$36.36$36.04-0.88%$37.05$35.99103,833 shs$1.69 billionMust-See: Elon’s New Invention is Absolutely Insane (Ad)Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.Click here for the full story…03/22/2024$37.24$36.44-2.15%$37.19$36.3579,372 shs$1.71 billion03/21/2024$35.94$37.24+3.62%$37.84$36.59192,150 shs$1.75 billion03/20/2024$34.41$35.94+4.45%$36.37$34.13123,791 shs$1.68 billion03/19/2024$34.36$34.41+0.16%$34.68$34.3279,158 shs$1.61 billion03/18/2024$34.88$34.36-1.51%$35.00$34.3191,744 shs$1.61 billion03/15/2024$34.47$34.94+1.36%$35.18$34.71307,855 shs$1.64 billion03/14/2024$35.42$34.47-2.68%$35.19$34.23136,942 shs$1.62 billion03/13/2024$35.72$35.42-0.84%$36.31$35.3282,476 shs$1.66 billion03/12/2024$36.34$35.72-1.71%$36.39$35.3869,782 shs$1.67 billion03/11/2024$36.64$36.34-0.82%$36.73$36.2667,119 shs$1.70 billion03/08/2024$36.45$36.64+0.52%$37.11$36.53104,446 shs$1.72 billion03/07/2024$35.94$36.45+1.42%$36.72$35.9770,190 shs$1.71 billion03/06/2024$36.02$35.94-0.22%$36.48$35.2483,771 shs$1.68 billion03/05/2024$34.94$36.02+3.09%$36.26$34.3287,652 shs$1.69 billion03/04/2024$35.05$34.94-0.31%$35.75$34.8162,651 shs$1.64 billion03/01/2024$35.70$35.01-1.92%$35.48$34.7087,432 shs$1.64 billion02/29/2024$34.84$35.70+2.45%$36.14$35.31105,689 shs$1.67 billion02/28/2024$35.15$34.84-0.88%$35.18$34.8463,662 shs$1.63 billion02/27/2024$35.22$35.15-0.20%$35.80$35.0663,690 shs$1.65 billion02/26/2024$35.60$35.22-1.07%$35.68$34.8390,855 shs$1.65 billion02/23/2024$35.79$35.60-0.53%$36.28$35.1964,597 shs$1.67 billion02/22/2024$36.12$35.79-0.91%$35.96$35.30120,177 shs$1.68 billion02/21/2024$36.80$36.12-1.85%$36.76$35.88114,927 shs$1.69 billion02/20/2024$37.39$36.80-1.58%$37.55$36.72105,382 shs$1.72 billion02/19/2024$37.39$37.39$37.63$36.85101,200 shs$1.75 billion Related Companies: MBIN Stock Chart OFG Stock Chart TFIN Stock Chart RNST Stock Chart HTLF Stock Chart IBTX Stock Chart TOWN Stock Chart BANR Stock Chart LKFN Stock Chart LOB 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 5/20/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaElon’s New Device is About to Shock the WorldInvestorPlaceBiden Nomination CANCELED?The Freeport SocietyUrgent Nvidia WarningAltimetryShocking: One AI startup's revenue could surge 4,735%Manward Press"The Biggest Drug Ever" Is ComingBehind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford Club 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.