NYSE - Delayed Quote
USD
FB Financial Corporation (FBK)
53.57
-0.12
(-0.22%)
At close: 4:00:02 PM EDT
53.57
0.00
(0.00%)
After hours: 4:01:08 PM EDT
Trade FBK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
53.96
53.86
53.32
53.57
53.57
257,444
Oct 29, 2026
53.60
53.98
53.38
53.69
53.69
254,400
Oct 28, 2026
53.36
53.60
52.79
52.94
52.94
300,200
Oct 27, 2026
53.94
53.97
53.34
53.47
53.47
287,400
Oct 26, 2026
53.84
54.28
53.51
53.67
53.67
224,300
Oct 23, 2026
53.66
54.10
53.10
53.46
53.46
558,800
Oct 22, 2026
52.59
53.94
52.45
53.62
53.62
417,100
Oct 21, 2026
52.46
52.46
51.65
52.10
52.10
318,900
Oct 20, 2026
51.59
53.25
51.59
52.25
52.25
412,200
Oct 19, 2026
51.35
51.78
51.19
51.58
51.58
353,800
Oct 16, 2026
51.78
52.50
51.37
51.54
51.54
468,600
Oct 15, 2026
50.83
51.55
50.47
51.48
51.48
815,800
Oct 14, 2026
50.29
51.05
49.67
50.38
50.38
780,900
Oct 13, 2026
51.50
51.53
50.00
50.72
50.72
1,450,500
Oct 12, 2026
52.56
53.56
52.35
52.95
52.95
612,900
Oct 9, 2026
52.61
53.01
52.29
52.65
52.65
338,700
Oct 8, 2026
52.21
52.97
52.00
52.91
52.91
439,500
Oct 7, 2026
52.03
52.35
51.56
52.26
52.26
460,200
Oct 6, 2026
52.93
53.19
52.64
52.66
52.66
430,400
Oct 5, 2026
53.31
53.43
52.54
52.58
52.58
554,600
Oct 2, 2026
52.83
53.60
52.58
53.42
53.42
699,300
Oct 1, 2026
51.50
52.19
50.88
52.09
52.09
484,500
Sep 30, 2026
51.94
52.11
51.44
51.70
51.70
424,900
Sep 29, 2026
52.37
52.47
51.73
51.89
51.89
544,500
Sep 28, 2026
52.77
52.79
52.08
52.27
52.27
423,700
Sep 25, 2026
53.06
53.47
52.71
52.74
52.74
445,200
Sep 24, 2026
52.91
53.16
52.35
52.81
52.81
458,900
Sep 23, 2026
53.13
53.33
52.53
52.64
52.64
684,000
Sep 22, 2026
54.04
54.67
53.20
53.20
53.20
771,300
Sep 21, 2026
53.60
54.15
53.53
53.60
53.60
566,400
Sep 18, 2026
53.33
54.08
53.20
53.36
53.36
3,338,900
Sep 17, 2026
54.61
54.61
53.49
53.50
53.50
518,300
Sep 16, 2026
54.78
54.81
53.00
54.15
54.15
752,800
Sep 15, 2026
55.13
55.78
54.61
54.67
54.67
480,000
Sep 14, 2026
54.87
55.70
54.84
55.16
55.16
568,800
Sep 11, 2026
55.62
55.62
54.33
54.76
54.76
347,900
Sep 10, 2026
54.70
54.98
54.02
54.94
54.94
508,500
Sep 9, 2026
55.42
55.88
54.50
54.69
54.69
480,000
Sep 8, 2026
56.83
56.96
55.95
55.99
55.99
595,000
Sep 4, 2026
56.74
57.43
56.65
56.99
56.99
295,300
Sep 3, 2026
56.74
57.11
56.62
56.99
56.99
363,000
Sep 2, 2026
56.04
57.35
55.40
56.26
56.26
343,900
Sep 1, 2026
56.74
57.00
55.30
55.51
55.51
367,600
Aug 31, 2026
57.57
57.58
56.87
56.96
56.96
321,800
Aug 28, 2026
57.85
58.07
57.28
57.85
57.85
213,100
Aug 27, 2026
57.28
57.84
56.81
57.63
57.63
271,900
Aug 26, 2026
57.46
58.05
57.46
57.72
57.72
219,400
Aug 25, 2026
58.47
58.59
57.28
57.28
57.28
326,900
Aug 24, 2026
58.71
59.50
58.27
58.27
58.27
228,700
Aug 21, 2026
58.97
59.32
58.33
58.65
58.65
203,000
Aug 20, 2026
58.95
59.30
58.46
58.54
58.54
332,300
Aug 19, 2026
61.13
61.29
59.23
59.26
59.26
268,700
Aug 18, 2026
61.41
61.49
60.79
61.05
61.05
212,800
Aug 17, 2026
61.72
62.06
61.22
61.34
61.34
235,300
Aug 14, 2026
61.84
62.40
60.63
61.80
61.80
264,700
Aug 13, 2026
62.55
62.65
61.79
62.08
62.08
288,200
Aug 12, 2026
61.40
62.17
61.28
62.05
62.05
241,500
Aug 11, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
60.72
61.58
60.65
61.40
61.40
206,100
Aug 10, 2026
60.51
60.94
60.00
60.74
60.53
266,600
Aug 7, 2026
60.59
61.13
60.01
60.84
60.63
247,800
Aug 6, 2026
62.15
62.20
60.75
60.82
60.61
286,600
Aug 5, 2026
62.38
62.44
61.62
61.77
61.56
353,800
Aug 4, 2026
60.97
62.15
60.94
62.05
61.84
451,500
Aug 3, 2026
60.31
61.48
60.31
61.10
60.89
442,900
Jul 31, 2026
60.25
60.49
59.49
60.38
60.17
497,000
Jul 30, 2026
59.76
60.24
59.62
60.10
59.89
371,700
Jul 29, 2026
59.61
60.12
59.29
59.69
59.48
411,800
Jul 28, 2026
59.11
59.89
59.11
59.65
59.44
324,800
Jul 27, 2026
59.31
59.61
58.54
58.88
58.68
297,300
Jul 24, 2026
58.61
59.26
58.09
59.10
58.90
290,000
Jul 23, 2026
58.18
58.26
57.39
58.17
57.97
502,800
Jul 22, 2026
59.39
59.39
58.39
58.89
58.69
300,900
Jul 21, 2026
59.18
59.47
58.62
59.32
59.11
386,400
Jul 20, 2026
59.83
60.44
59.40
59.50
59.29
431,400
Jul 17, 2026
60.01
60.44
58.92
59.96
59.75
455,900
Jul 16, 2026
58.62
60.83
57.80
60.42
60.21
565,900
Jul 15, 2026
58.89
59.28
57.97
58.97
58.77
546,600
Jul 14, 2026
55.50
58.84
55.25
58.40
58.20
780,600
Jul 13, 2026
56.95
57.10
56.16
56.57
56.37
583,200
Jul 10, 2026
56.31
56.85
56.19
56.68
56.48
254,200
Jul 9, 2026
55.94
56.63
55.94
56.22
56.03
303,300
Jul 8, 2026
56.68
56.68
55.47
55.82
55.63
448,100
Jul 7, 2026
56.94
57.20
56.46
56.94
56.74
272,500
Jul 6, 2026
55.66
56.82
55.66
56.68
56.48
352,100
Jul 2, 2026
56.85
56.90
55.69
55.90
55.71
306,500
Jul 1, 2026
55.78
56.97
55.50
56.56
56.36
365,900
Jun 30, 2026
55.08
55.44
54.83
55.35
55.16
336,000
Jun 29, 2026
55.56
55.89
55.00
55.11
54.92
471,800
Jun 26, 2026
55.71
56.24
55.36
55.89
55.70
1,048,700
Jun 25, 2026
54.98
55.79
54.98
55.49
55.30
275,100
Jun 24, 2026
54.41
55.31
54.41
54.68
54.49
404,500
Jun 23, 2026
54.14
54.83
53.75
54.73
54.54
525,400
Jun 22, 2026
53.68
54.40
53.68
53.82
53.63
304,000
Jun 18, 2026
53.63
54.36
53.43
53.75
53.56
588,000
Jun 17, 2026
54.47
55.58
52.87
53.25
53.07
427,600
Jun 16, 2026
54.29
54.69
53.99
54.33
54.14
333,400
Jun 15, 2026
55.37
55.93
53.73
53.78
53.59
306,600
Jun 12, 2026
54.51
55.13
54.42
55.00
54.81
254,900
Jun 11, 2026
54.25
54.30
53.57
54.12
53.93
293,800
Jun 10, 2026
54.08
54.60
53.85
53.97
53.78
346,600
Jun 9, 2026
53.42
54.48
53.42
53.67
53.48
577,900
Jun 8, 2026
53.26
53.90
52.92
52.92
52.74
417,400
Jun 5, 2026
53.04
53.70
52.89
53.18
53.00
297,100
Jun 4, 2026
52.69
53.70
52.69
53.12
52.94
280,400
Jun 3, 2026
52.88
52.88
51.75
51.81
51.63
381,500
Jun 2, 2026
51.55
53.05
51.55
53.02
52.84
443,900
Jun 1, 2026
52.75
52.75
51.50
51.91
51.73
384,700
May 29, 2026
52.94
53.38
52.67
52.69
52.51
506,600
May 28, 2026
52.94
53.12
52.21
53.06
52.88
170,700
May 27, 2026
53.90
53.92
52.83
52.95
52.77
258,100
May 26, 2026
52.75
54.05
52.75
53.49
53.31
354,300
May 22, 2026
52.25
53.04
52.02
52.68
52.50
218,000
May 21, 2026
52.21
52.71
51.90
52.59
52.41
325,700
May 20, 2026
51.92
53.16
51.50
52.73
52.55
334,400
May 19, 2026
51.88
52.20
51.39
51.61
51.43
179,500
May 18, 2026
51.36
52.50
51.36
52.16
51.98
298,600
May 15, 2026
51.70
51.71
50.80
51.30
51.12
409,000
May 14, 2026
51.90
52.35
51.60
51.75
51.57
263,600
May 13, 2026
51.81
52.32
51.17
51.35
51.17
302,900
May 12, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
May 12, 2026
52.60
52.60
51.43
52.04
51.86
478,600
May 11, 2026
54.29
54.37
52.59
52.76
52.37
286,000
May 8, 2026
54.02
54.46
53.92
54.12
53.72
159,300
May 7, 2026
54.61
55.00
53.81
54.01
53.61
177,500
May 6, 2026
54.17
54.93
54.06
54.29
53.89
165,800
May 5, 2026
53.93
54.46
53.35
53.98
53.58
146,300
May 4, 2026
53.68
54.42
53.36
53.53
53.13
166,400
May 1, 2026
54.07
54.70
53.50
54.17
53.77
239,000
Apr 30, 2026
53.30
54.48
53.30
54.07
53.67
232,300
Apr 29, 2026
54.47
54.73
53.48
53.71
53.31
203,700
Apr 28, 2026
55.43
55.83
54.64
54.82
54.41
230,100
Apr 27, 2026
53.58
54.44
53.58
54.31
53.91
161,900
Apr 24, 2026
54.10
54.72
53.38
53.58
53.18
345,600
Apr 23, 2026
53.61
54.27
53.12
54.26
53.86
215,100
Apr 22, 2026
53.69
53.98
53.14
53.39
52.99
211,400
Apr 21, 2026
54.34
54.88
53.44
53.66
53.26
255,600
Apr 20, 2026
53.89
54.72
53.89
54.52
54.12
201,000
Apr 17, 2026
53.92
54.89
53.52
54.00
53.60
627,700
Apr 16, 2026
54.04
54.51
53.10
53.25
52.85
350,100
Apr 15, 2026
54.48
54.49
52.83
54.21
53.81
352,000
Apr 14, 2026
53.19
56.36
53.19
54.70
54.29
577,900
Apr 13, 2026
54.82
56.01
54.15
55.99
55.57
506,500
Apr 10, 2026
56.35
56.35
54.89
54.90
54.49
302,600
Apr 9, 2026
55.57
56.76
55.57
56.44
56.02
430,200
Apr 8, 2026
55.93
56.52
55.57
55.90
55.49
293,300
Apr 7, 2026
53.89
54.39
53.58
54.30
53.90
230,600
Apr 6, 2026
53.14
53.74
52.53
53.67
53.27
203,600
Apr 2, 2026
52.80
53.52
52.27
53.41
53.01
390,800
Apr 1, 2026
52.23
52.91
51.99
52.63
52.24
434,000
Mar 31, 2026
52.23
52.60
51.12
51.94
51.55
362,300
Mar 30, 2026
51.75
52.12
51.14
51.53
51.15
270,500
Mar 27, 2026
51.65
52.03
51.01
51.21
50.83
389,200
Mar 26, 2026
51.46
52.13
51.46
51.97
51.58
244,100
Mar 25, 2026
52.88
53.00
51.86
51.89
51.50
337,200
Mar 24, 2026
51.12
52.74
51.12
52.19
51.80
261,800
Mar 23, 2026
52.52
53.04
51.61
51.70
51.32
356,800
Mar 20, 2026
51.29
51.50
50.75
50.92
50.54
883,300
Mar 19, 2026
50.88
51.66
50.20
51.12
50.74
301,500
Mar 18, 2026
51.55
51.99
50.76
51.04
50.66
566,400
Mar 17, 2026
52.02
52.50
51.18
51.57
51.19
224,200
Mar 16, 2026
51.90
52.17
51.52
51.52
51.14
329,100
Mar 13, 2026
51.53
51.95
50.22
51.17
50.79
206,000
Mar 12, 2026
50.45
51.51
50.13
51.13
50.75
267,600
Mar 11, 2026
51.07
51.81
50.73
51.71
51.33
327,300
Mar 10, 2026
50.87
52.74
50.74
51.52
51.14
296,900
Mar 9, 2026
50.25
51.48
49.24
51.28
50.90
519,300
Mar 6, 2026
51.46
51.70
50.38
51.48
51.10
434,600
Mar 5, 2026
53.45
53.67
52.51
53.09
52.70
206,600
Mar 4, 2026
54.34
54.59
53.73
54.14
53.74
252,900
Mar 3, 2026
53.55
54.57
52.64
54.10
53.70
249,100
Mar 2, 2026
53.11
55.38
52.87
54.82
54.41
269,900
Feb 27, 2026
56.53
56.62
54.34
54.69
54.28
337,800
Feb 26, 2026
58.06
59.00
57.22
57.97
57.54
209,600
Feb 25, 2026
56.93
58.22
56.36
58.18
57.75
207,500
Feb 24, 2026
56.35
57.19
55.75
56.48
56.06
269,500
Feb 23, 2026
59.28
59.28
56.02
56.52
56.10
271,000
Feb 20, 2026
58.46
59.43
57.63
59.08
58.64
185,300
Feb 19, 2026
58.15
58.51
57.74
58.48
58.05
253,800
Feb 18, 2026
58.98
60.00
58.16
58.55
58.12
257,200
Feb 17, 2026
59.20
60.00
58.20
58.92
58.48
305,900
Feb 13, 2026
59.23
59.42
58.51
59.00
58.56
224,400
Feb 12, 2026
60.44
60.53
58.49
59.23
58.79
180,700
Feb 11, 2026
60.50
61.50
59.30
59.62
59.18
197,400
Feb 10, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
61.02
61.37
59.81
60.26
59.81
168,100
Feb 9, 2026
61.14
62.11
61.03
61.31
60.65
195,200
Feb 6, 2026
61.49
62.34
61.02
61.61
60.94
319,600
Feb 5, 2026
60.93
61.77
60.29
60.89
60.23
326,200
Feb 4, 2026
60.92
61.50
60.63
60.93
60.27
216,400
Feb 3, 2026
58.41
60.08
58.41
60.01
59.36
242,200
Feb 2, 2026
57.89
59.19
57.03
58.76
58.12
205,800
Jan 30, 2026
57.74
58.42
56.78
57.53
56.91
357,400
Jan 29, 2026
57.31
58.43
57.14
58.19
57.56
307,900
Jan 28, 2026
57.27
58.06
56.84
57.08
56.46
309,900
Jan 27, 2026
58.01
58.38
57.16
57.17
56.55
199,100
Jan 26, 2026
56.90
58.28
56.86
58.00
57.37
342,600
Jan 23, 2026
59.96
60.14
56.85
56.90
56.28
553,700
Jan 22, 2026
60.89
62.24
59.50
60.75
60.09
517,400
Jan 21, 2026
58.79
62.37
58.79
61.62
60.95
497,400
Jan 20, 2026
58.64
59.88
58.50
58.52
57.89
171,500
Jan 16, 2026
60.37
60.80
59.50
59.64
58.99
314,500
Jan 15, 2026
59.12
60.73
59.12
60.62
59.96
376,200
Jan 14, 2026
57.61
59.60
56.94
59.14
58.50
348,100
Jan 13, 2026
58.30
58.38
57.43
57.64
57.02
139,300
Jan 12, 2026
57.46
58.69
57.05
58.41
57.78
358,300
Jan 9, 2026
59.20
59.44
57.80
58.08
57.45
162,000
Jan 8, 2026
56.52
58.95
56.52
58.90
58.26
193,100
Jan 7, 2026
57.47
57.51
56.31
56.92
56.30
198,400
Jan 6, 2026
56.46
57.39
56.31
57.32
56.70
224,700
Jan 5, 2026
55.85
57.57
55.85
56.77
56.16
266,700
Jan 2, 2026
55.74
56.24
54.95
56.12
55.51
234,100
Dec 31, 2025
56.51
56.51
55.60
55.80
55.20
351,700
Dec 30, 2025
56.72
56.84
56.29
56.29
55.68
234,600
Dec 29, 2025
56.96
57.20
56.34
56.84
56.22
231,600
Dec 26, 2025
56.72
57.20
56.71
56.81
56.20
197,100
Dec 24, 2025
56.80
57.38
56.07
57.04
56.42
104,300
Dec 23, 2025
57.00
57.62
56.48
56.67
56.06
216,000
Dec 22, 2025
56.84
57.70
56.40
56.97
56.35
269,000
Dec 19, 2025
56.94
57.31
55.66
56.78
56.17
1,123,600
Dec 18, 2025
57.96
57.96
56.88
57.07
56.45
545,400
Dec 17, 2025
57.85
58.79
55.71
57.31
56.69
615,600
Dec 16, 2025
59.00
59.00
57.33
58.09
57.46
446,000
Dec 15, 2025
59.25
59.88
58.77
58.83
58.19
391,100
Dec 12, 2025
58.97
59.08
58.30
59.02
58.38
361,600
Dec 11, 2025
58.61
59.36
58.57
58.82
58.18
240,800
Dec 10, 2025
57.52
59.36
57.30
58.65
58.02
399,400
Dec 9, 2025
56.82
57.92
56.71
57.26
56.64
237,300
Dec 8, 2025
56.88
57.49
56.53
56.87
56.25
347,900
Dec 5, 2025
56.93
57.54
56.75
56.89
56.27
320,600
Dec 4, 2025
57.11
58.00
56.97
57.25
56.63
278,300
Dec 3, 2025
56.14
57.66
56.14
57.65
57.03
328,800
Dec 2, 2025
56.32
56.43
55.81
56.19
55.58
263,600
Dec 1, 2025
55.16
56.63
55.16
56.04
55.43
287,400
Nov 28, 2025
56.00
56.25
55.62
55.86
55.26
107,700
Nov 26, 2025
56.08
56.92
55.90
55.98
55.37
429,700
Nov 25, 2025
55.09
56.82
55.08
56.38
55.77
297,500
Nov 24, 2025
54.33
54.89
52.90
54.64
54.05
295,700
Nov 21, 2025
52.85
54.74
52.77
54.39
53.80
356,800
Nov 20, 2025
53.55
54.65
52.53
52.53
51.96
394,500
Nov 19, 2025
52.91
53.60
52.77
53.04
52.47
187,000
Nov 18, 2025
52.51
53.52
52.09
52.89
52.32
246,000
Nov 17, 2025
54.37
54.72
52.04
52.11
51.55
272,400
Nov 14, 2025
54.59
54.75
53.98
54.43
53.84
417,600
Nov 13, 2025
55.09
55.53
54.35
54.60
54.01
203,400
Nov 12, 2025
55.57
56.32
55.13
55.17
54.57
292,900
Nov 11, 2025
54.99
55.50
54.87
55.45
54.85
222,500
Nov 10, 2025
0.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
55.06
55.53
54.90
55.12
54.52
282,800
Nov 7, 2025
54.25
55.18
53.98
55.06
54.28
301,000
Nov 6, 2025
54.16
54.58
53.73
54.21
53.44
221,300
Nov 5, 2025
54.01
54.99
53.69
54.10
53.33
242,100
Nov 4, 2025
53.85
54.26
53.56
53.75
52.98
303,200
Nov 3, 2025
54.13
54.44
53.15
54.16
53.39
264,900
Oct 31, 2025
54.17
54.58
53.46
54.01
53.24
291,300
