FB Financial Stock Price History
NYSE: FBKFinanceMajor BanksUSD
52.65-0.26 (-0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FBK price history at a glance
The price history for FB Financial (FBK) on this page begins on September 12, 2016, when the stock closed at $20.75; it most recently closed at $52.65 on October 5, 2026. The highest price in this record is $62.66, reached on August 10, 2026; the latest close is 16.0% below that peak. Across the 9 complete calendar years in the table, FBK finished higher in 6 and lower in 3. Its best year was 2017 (+61.8%) and its worst was 2022 (-17.5%).
Over roughly 10 years the share price changed +153.7%, a 9.7% compound annual price return (excluding dividends). In the last 12 months alone, FBK has lost 10.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $62.66
- Date of high
- Aug 10, 2026
- Low since 2016
- $14.38
- Date of low
- Mar 16, 2020
- 52-week high
- $62.66
- 52-week low
- $49.24
- IPO year
- 2016
- Last close
- $52.91
FBK returns
1 week
+1.57%
1 month
-5.50%
3 months
-5.89%
6 months
-6.25%
Year to date
-5.18%
1 year
-10.64%
3 years
+91.15%
5 years
+17.34%
FBK price return, excluding dividends.
FBK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 52.65 | -6.18% |
| 2025 | 56.12 | +9.10% |
| 2024 | 51.44 | +29.08% |
| 2023 | 39.85 | +10.27% |
| 2022 | 36.14 | -17.53% |
| 2021 | 43.82 | +26.17% |
| 2020 | 34.73 | -11.74% |
| 2019 | 39.35 | +9.61% |
| 2018 | 35.90 | -14.50% |
| 2017 | 41.99 | +61.81% |
| 2016* | 25.95 | +25.06% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
FBK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 52.21 | 52.97 | 52.00 | 52.91 | +1.24% | |
| 52.03 | 52.35 | 51.59 | 52.26 | -0.76% | |
| 52.93 | 53.19 | 52.64 | 52.66 | +0.15% | |
| 53.31 | 53.43 | 52.54 | 52.58 | -1.57% | |
| 52.83 | 53.60 | 52.59 | 53.42 | +2.55% | |
| 51.50 | 52.19 | 50.89 | 52.09 | +0.75% | |
| 51.94 | 52.11 | 51.44 | 51.70 | -0.37% | |
| 52.37 | 52.48 | 51.73 | 51.89 | -0.73% | |
| 52.77 | 52.79 | 52.08 | 52.27 | -0.89% | |
| 53.06 | 53.47 | 52.71 | 52.74 | -0.13% | |
| 52.91 | 53.16 | 52.35 | 52.81 | +0.32% | |
| 53.13 | 53.33 | 52.53 | 52.64 | -1.05% | |
| 54.04 | 54.68 | 53.20 | 53.20 | -0.75% | |
| 53.60 | 54.15 | 53.53 | 53.60 | +0.45% | |
| 53.33 | 54.09 | 53.20 | 53.36 | -0.26% | |
| 54.61 | 54.61 | 53.49 | 53.50 | -1.20% | |
| 54.78 | 54.81 | 53.00 | 54.15 | -0.95% | |
| 55.13 | 55.78 | 54.61 | 54.67 | -0.89% | |
| 54.87 | 55.70 | 54.84 | 55.16 | +0.73% | |
| 55.62 | 55.62 | 54.33 | 54.76 | -0.33% | |
| 54.70 | 54.98 | 54.02 | 54.94 | +0.46% | |
| 55.42 | 55.88 | 54.50 | 54.69 | -2.32% | |
| 56.83 | 56.96 | 55.95 | 55.99 | -1.75% | |
| 56.74 | 57.43 | 56.65 | 56.99 | 0.00% | |
| 56.74 | 57.11 | 56.62 | 56.99 | +1.30% | |
| 56.04 | 57.35 | 55.40 | 56.26 | +1.35% | |
| 56.74 | 57.00 | 55.30 | 55.51 | -2.55% | |
| 57.57 | 57.58 | 56.87 | 56.96 | -1.54% | |
| 57.85 | 58.07 | 57.28 | 57.85 | +0.38% | |
| 57.28 | 57.84 | 56.81 | 57.63 | -0.16% | |
| 57.46 | 58.05 | 57.46 | 57.72 | +0.77% | |
| 58.47 | 58.59 | 57.28 | 57.28 | -1.70% | |
| 58.71 | 59.50 | 58.27 | 58.27 | -0.65% | |
| 58.97 | 59.32 | 58.33 | 58.65 | +0.19% | |
| 58.95 | 59.30 | 58.46 | 58.54 | -1.21% | |
| 61.13 | 61.29 | 59.23 | 59.26 | -2.93% | |
| 61.41 | 61.49 | 60.79 | 61.05 | -0.47% | |
| 61.72 | 62.06 | 61.22 | 61.34 | -0.74% | |
| 61.84 | 62.40 | 60.64 | 61.80 | -0.45% | |
| 62.55 | 62.66 | 61.79 | 62.08 | +0.05% | |
| 61.40 | 62.18 | 61.28 | 62.05 | +1.06% | |
| 60.72 | 61.58 | 60.66 | 61.40 | +1.09% | |
| 60.51 | 60.94 | 60.00 | 60.74 | -0.16% | |
| 60.59 | 61.13 | 60.01 | 60.84 | +0.03% | |
| 62.15 | 62.20 | 60.75 | 60.82 | -1.54% | |
| 62.38 | 62.44 | 61.62 | 61.77 | -0.45% | |
| 60.97 | 62.15 | 60.94 | 62.05 | +1.55% | |
| 60.31 | 61.48 | 60.31 | 61.10 | +1.19% | |
| 60.25 | 60.49 | 59.49 | 60.38 | +0.47% | |
| 59.76 | 60.24 | 59.62 | 60.10 | +0.69% | |
| 59.61 | 60.12 | 59.29 | 59.69 | +0.07% | |
| 59.11 | 59.89 | 59.11 | 59.65 | +1.31% | |
| 59.31 | 59.61 | 58.55 | 58.88 | -0.37% | |
| 58.61 | 59.26 | 58.09 | 59.10 | +1.60% | |
| 58.18 | 58.26 | 57.39 | 58.17 | -1.22% | |
| 59.39 | 59.39 | 58.39 | 58.89 | -0.72% | |
| 59.18 | 59.47 | 58.62 | 59.32 | -0.30% | |
| 59.83 | 60.44 | 59.40 | 59.50 | -0.77% | |
| 60.01 | 60.44 | 58.92 | 59.96 | -0.76% | |
| 58.62 | 60.84 | 57.80 | 60.42 | +2.46% | |
| 58.89 | 59.28 | 57.97 | 58.97 | +0.98% | |
| 55.50 | 58.84 | 55.25 | 58.40 | +3.23% | |
| 56.95 | 57.10 | 56.16 | 56.57 | -0.19% | |
| 56.31 | 56.85 | 56.19 | 56.68 | +0.82% | |
| 55.94 | 56.63 | 55.94 | 56.22 | +0.72% | |
| 56.68 | 56.68 | 55.47 | 55.82 | -1.97% | |
| 56.94 | 57.20 | 56.46 | 56.94 | +0.46% | |
| 55.66 | 56.82 | 55.66 | 56.68 | +1.40% | |
| 56.85 | 56.90 | 55.69 | 55.90 | -1.17% | |
| 55.78 | 56.97 | 55.50 | 56.56 | +2.19% | |
| 55.08 | 55.44 | 54.83 | 55.35 | +0.44% | |
| 55.56 | 55.89 | 55.00 | 55.11 | -1.40% | |
| 55.71 | 56.24 | 55.36 | 55.89 | +0.72% | |
| 54.98 | 55.79 | 54.98 | 55.49 | +1.48% | |
| 54.41 | 55.31 | 54.41 | 54.68 | -0.09% | |
| 54.14 | 54.83 | 53.75 | 54.73 | +1.69% | |
| 53.68 | 54.40 | 53.68 | 53.82 | +0.13% | |
| 53.63 | 54.36 | 53.43 | 53.75 | +0.94% | |
| 54.47 | 55.58 | 52.87 | 53.25 | -1.99% | |
| 54.29 | 54.69 | 53.99 | 54.33 | +1.02% | |
| 55.37 | 55.93 | 53.73 | 53.78 | -2.22% | |
| 54.51 | 55.13 | 54.42 | 55.00 | +1.63% | |
| 54.25 | 54.30 | 53.57 | 54.12 | +0.28% | |
| 54.08 | 54.60 | 53.85 | 53.97 | +0.56% | |
| 53.42 | 54.48 | 53.42 | 53.67 | +1.42% | |
| 53.26 | 53.90 | 52.92 | 52.92 | -0.49% | |
| 53.04 | 53.70 | 52.89 | 53.18 | +0.11% | |
| 52.69 | 53.70 | 52.69 | 53.12 | +2.53% | |
| 52.88 | 52.88 | 51.75 | 51.81 | -2.28% | |
| 51.55 | 53.05 | 51.55 | 53.02 | +2.14% | |
| 52.75 | 52.75 | 51.50 | 51.91 | -1.48% | |
| 52.94 | 53.38 | 52.67 | 52.69 | -0.70% | |
| 52.94 | 53.12 | 52.21 | 53.06 | +0.21% | |
| 53.90 | 53.92 | 52.83 | 52.95 | -1.01% | |
| 52.75 | 54.05 | 52.75 | 53.49 | +1.54% | |
| 52.25 | 53.04 | 52.02 | 52.68 | +0.17% | |
| 52.21 | 52.71 | 51.90 | 52.59 | -0.27% | |
| 51.92 | 53.16 | 51.50 | 52.73 | +2.17% | |
| 51.88 | 52.20 | 51.39 | 51.61 | -1.05% | |
| 51.36 | 52.50 | 51.36 | 52.16 | +1.68% | |
| 51.70 | 51.71 | 50.80 | 51.30 | -0.87% | |
| 51.90 | 52.35 | 51.60 | 51.75 | +0.78% | |
| 51.81 | 52.32 | 51.17 | 51.35 | -1.33% | |
| 52.60 | 52.60 | 51.43 | 52.04 | -1.36% | |
| 54.29 | 54.37 | 52.59 | 52.76 | -2.51% | |
| 54.02 | 54.46 | 53.92 | 54.12 | +0.20% | |
| 54.61 | 55.00 | 53.81 | 54.01 | -0.52% | |
| 54.17 | 54.93 | 54.06 | 54.29 | +0.57% | |
| 53.93 | 54.46 | 53.35 | 53.98 | +0.84% | |
| 53.68 | 54.43 | 53.36 | 53.53 | -1.18% | |
| 54.07 | 54.70 | 53.50 | 54.17 | +0.18% | |
| 53.30 | 54.48 | 53.30 | 54.07 | +0.67% | |
| 54.47 | 54.73 | 53.48 | 53.71 | -2.02% | |
| 55.43 | 55.83 | 54.64 | 54.82 | +0.94% | |
| 53.58 | 54.44 | 53.58 | 54.31 | +1.36% | |
| 54.10 | 54.72 | 53.38 | 53.58 | -1.25% | |
| 53.61 | 54.27 | 53.12 | 54.26 | +1.63% | |
| 53.69 | 53.98 | 53.14 | 53.39 | -0.50% | |
| 54.34 | 54.88 | 53.44 | 53.66 | -1.58% | |
| 53.89 | 54.72 | 53.89 | 54.52 | +0.96% | |
| 53.92 | 54.89 | 53.52 | 54.00 | +1.41% | |
| 54.04 | 54.51 | 53.10 | 53.25 | -1.77% | |
| 54.48 | 54.49 | 52.83 | 54.21 | -0.90% | |
| 53.20 | 56.36 | 53.20 | 54.70 | -2.30% | |
| 54.82 | 56.01 | 54.15 | 55.99 | +1.99% | |
| 56.35 | 56.35 | 54.89 | 54.90 | -2.73% | |
| 55.57 | 56.77 | 55.57 | 56.44 | +0.97% | |
| 55.93 | 56.52 | 55.57 | 55.90 | +2.95% | |
| 53.89 | 54.39 | 53.58 | 54.30 | +1.17% | |
| 53.14 | 53.74 | 52.53 | 53.67 | +0.49% | |
| 52.80 | 53.52 | 52.27 | 53.41 | +1.48% | |
| 52.23 | 52.91 | 51.99 | 52.63 | +1.33% | |
| 52.23 | 52.60 | 51.12 | 51.94 | +0.80% | |
| 51.75 | 52.12 | 51.14 | 51.53 | +0.62% | |
| 51.65 | 52.03 | 51.01 | 51.21 | -1.46% | |
| 51.46 | 52.13 | 51.46 | 51.97 | +0.15% | |
| 52.88 | 53.00 | 51.86 | 51.89 | -0.57% | |
| 51.12 | 52.74 | 51.12 | 52.19 | +0.95% | |
| 52.52 | 53.04 | 51.61 | 51.70 | +1.53% | |
| 51.29 | 51.50 | 50.75 | 50.92 | -0.39% | |
| 50.88 | 51.66 | 50.20 | 51.12 | +0.16% | |
| 51.55 | 51.99 | 50.76 | 51.04 | -1.03% | |
| 52.02 | 52.50 | 51.18 | 51.57 | +0.10% | |
| 51.90 | 52.17 | 51.52 | 51.52 | +0.68% | |
| 51.53 | 51.95 | 50.23 | 51.17 | +0.08% | |
| 50.45 | 51.51 | 50.13 | 51.13 | -1.12% | |
| 51.07 | 51.81 | 50.73 | 51.71 | +0.37% | |
| 50.87 | 52.75 | 50.74 | 51.52 | +0.47% | |
| 50.25 | 51.48 | 49.24 | 51.28 | -0.39% | |
| 51.46 | 51.70 | 50.38 | 51.48 | -3.03% | |
| 53.45 | 53.67 | 52.51 | 53.09 | -1.94% | |
| 54.34 | 54.59 | 53.73 | 54.14 | +0.07% | |
| 53.55 | 54.57 | 52.64 | 54.10 | -1.31% | |
| 53.11 | 55.38 | 52.87 | 54.82 | +0.24% | |
| 56.53 | 56.62 | 54.34 | 54.69 | -5.66% | |
| 58.06 | 59.00 | 57.22 | 57.97 | -0.36% | |
| 56.93 | 58.22 | 56.36 | 58.18 | +3.01% | |
| 56.35 | 57.19 | 55.75 | 56.48 | -0.07% | |
| 59.28 | 59.28 | 56.02 | 56.52 | -4.33% | |
| 58.46 | 59.43 | 57.63 | 59.08 | +1.03% | |
| 58.15 | 58.51 | 57.74 | 58.48 | -0.12% | |
| 58.98 | 60.00 | 58.16 | 58.55 | -0.63% | |
| 59.20 | 60.00 | 58.20 | 58.92 | -0.14% | |
| 59.23 | 59.42 | 58.51 | 59.00 | -0.39% | |
| 60.44 | 60.53 | 58.49 | 59.23 | -0.65% | |
| 60.50 | 61.50 | 59.30 | 59.62 | -1.06% | |
| 61.02 | 61.37 | 59.81 | 60.26 | -1.71% | |
| 61.14 | 62.11 | 61.03 | 61.31 | -0.49% | |
| 61.49 | 62.34 | 61.02 | 61.61 | +1.18% | |
| 60.93 | 61.77 | 60.30 | 60.89 | -0.07% | |
| 60.92 | 61.50 | 60.64 | 60.93 | +1.53% | |
| 58.41 | 60.08 | 58.41 | 60.01 | +2.13% | |
| 57.89 | 59.19 | 57.04 | 58.76 | +2.14% | |
| 57.74 | 58.42 | 56.78 | 57.53 | -1.13% | |
| 57.31 | 58.43 | 57.14 | 58.19 | +1.94% | |
| 57.27 | 58.06 | 56.84 | 57.08 | -0.16% | |
| 58.01 | 58.38 | 57.16 | 57.17 | -1.43% | |
| 56.90 | 58.28 | 56.86 | 58.00 | +1.93% | |
| 59.96 | 60.14 | 56.85 | 56.90 | -6.34% | |
| 60.89 | 62.24 | 59.50 | 60.75 | -1.41% | |
| 58.79 | 62.37 | 58.79 | 61.62 | +5.30% | |
| 58.64 | 59.88 | 58.50 | 58.52 | -1.88% | |
| 60.37 | 60.80 | 59.50 | 59.64 | -1.62% | |
| 59.12 | 60.73 | 59.12 | 60.62 | +2.50% | |
| 57.61 | 59.60 | 56.94 | 59.14 | +2.60% | |
| 58.30 | 58.39 | 57.43 | 57.64 | -1.32% | |
| 57.46 | 58.69 | 57.05 | 58.41 | +0.57% | |
| 59.20 | 59.44 | 57.80 | 58.08 | -1.39% | |
| 56.52 | 58.95 | 56.52 | 58.90 | +3.48% | |
| 57.47 | 57.51 | 56.31 | 56.92 | -0.70% | |
| 56.46 | 57.39 | 56.31 | 57.32 | +0.97% | |
| 55.85 | 57.57 | 55.85 | 56.77 | +1.16% | |
| 55.74 | 56.24 | 54.95 | 56.12 | +0.57% | |
| 56.51 | 56.51 | 55.60 | 55.80 | -0.87% | |
| 56.72 | 56.84 | 56.29 | 56.29 | -0.97% | |
| 56.96 | 57.20 | 56.34 | 56.84 | +0.05% | |
| 56.72 | 57.20 | 56.71 | 56.81 | -0.40% | |
| 56.80 | 57.38 | 56.07 | 57.04 | +0.65% | |
| 57.00 | 57.62 | 56.48 | 56.67 | -0.53% | |
| 56.84 | 57.70 | 56.40 | 56.97 | +0.33% | |
| 56.94 | 57.32 | 55.66 | 56.78 | -0.51% | |
| 57.96 | 57.96 | 56.89 | 57.07 | -0.42% | |
| 57.85 | 58.79 | 55.71 | 57.31 | -1.34% | |
| 59.00 | 59.00 | 57.33 | 58.09 | -1.26% | |
| 59.25 | 59.88 | 58.77 | 58.83 | -0.32% | |
| 58.97 | 59.08 | 58.30 | 59.02 | +0.34% | |
| 58.61 | 59.36 | 58.57 | 58.82 | +0.29% | |
| 57.52 | 59.36 | 57.30 | 58.65 | +2.43% | |
| 56.82 | 57.93 | 56.71 | 57.26 | +0.69% | |
| 56.88 | 57.49 | 56.53 | 56.87 | -0.04% | |
| 56.93 | 57.54 | 56.75 | 56.89 | -0.63% | |
| 57.11 | 58.00 | 56.97 | 57.25 | -0.69% | |
| 56.14 | 57.66 | 56.14 | 57.65 | +2.60% | |
| 56.32 | 56.43 | 55.81 | 56.19 | +0.27% | |
| 55.16 | 56.64 | 55.16 | 56.04 | +0.32% | |
| 56.00 | 56.25 | 55.62 | 55.86 | -0.21% | |
| 56.08 | 56.92 | 55.90 | 55.98 | -0.71% | |
| 55.09 | 56.82 | 55.08 | 56.38 | +3.18% | |
| 54.33 | 54.89 | 52.91 | 54.64 | +0.46% | |
| 52.85 | 54.74 | 52.77 | 54.39 | +3.54% | |
| 53.55 | 54.65 | 52.53 | 52.53 | -0.96% | |
| 52.91 | 53.60 | 52.77 | 53.04 | +0.28% | |
| 52.51 | 53.52 | 52.09 | 52.89 | +1.50% | |
| 54.37 | 54.72 | 52.04 | 52.11 | -4.26% | |
| 54.59 | 54.75 | 53.98 | 54.43 | -0.31% | |
| 55.09 | 55.53 | 54.35 | 54.60 | -1.03% | |
| 55.57 | 56.32 | 55.14 | 55.17 | -0.50% | |
| 54.99 | 55.50 | 54.87 | 55.45 | +0.60% | |
| 55.06 | 55.53 | 54.90 | 55.12 | +0.11% | |
| 54.25 | 55.18 | 53.98 | 55.06 | +1.57% | |
| 54.16 | 54.58 | 53.73 | 54.21 | +0.20% | |
| 54.01 | 54.99 | 53.69 | 54.10 | +0.65% | |
| 53.85 | 54.27 | 53.56 | 53.75 | -0.76% | |
| 54.13 | 54.44 | 53.15 | 54.16 | +0.28% | |
| 54.17 | 54.58 | 53.46 | 54.01 | -1.26% | |
| 53.54 | 55.07 | 53.54 | 54.70 | +1.62% | |
| 54.93 | 55.86 | 53.59 | 53.83 | -2.75% | |
| 55.42 | 55.89 | 54.94 | 55.35 | -0.49% | |
| 55.84 | 56.27 | 55.55 | 55.62 | -0.23% | |
| 55.07 | 56.15 | 55.06 | 55.75 | +2.14% | |
| 54.64 | 54.89 | 53.79 | 54.58 | +0.11% | |
| 54.27 | 55.63 | 54.10 | 54.52 | +0.48% | |
| 53.54 | 54.33 | 53.08 | 54.26 | +1.65% | |
| 52.47 | 53.68 | 52.35 | 53.38 | +2.44% | |
| 52.78 | 53.21 | 51.70 | 52.11 | +0.12% | |
| 56.62 | 56.80 | 51.90 | 52.05 | -8.46% | |
| 58.69 | 58.83 | 55.85 | 56.86 | -2.97% | |
| 57.92 | 59.17 | 55.71 | 58.60 | +4.07% | |
| 56.49 | 56.99 | 56.00 | 56.31 | +0.75% | |
| 58.48 | 58.91 | 55.86 | 55.89 | -3.85% | |
| 59.11 | 59.25 | 58.13 | 58.13 | -1.82% | |
| 59.26 | 59.61 | 58.65 | 59.21 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FBK chart for longer ranges.