FBK: FB Financial Corp.

As of Thursday, October 30th, 2025

$ 54.70

+0.87 +1.62%

Open: 53.54
High: 55.07
Low: 53.54
Volume: 333,675
Previous Close on Wednesday, October 29th, 2025

$ 53.83

-1.52 -2.75%

Open: 54.93
High: 55.86
Low: 53.59
Volume: 265,423

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 53.54 55.07 53.54 54.70 333,675 +0.87 +1.62
2025-10-29 54.93 55.86 53.59 53.83 265,423 -1.52 -2.75
2025-10-28 55.42 55.89 54.94 55.35 187,849 -0.27 -0.49
2025-10-27 55.84 56.27 55.55 55.62 251,304 -0.13 -0.23
2025-10-24 55.07 56.15 55.06 55.75 207,096 +1.17 +2.14
2025-10-23 54.64 54.89 53.79 54.58 267,455 +0.06 +0.11
2025-10-22 54.27 55.63 54.10 54.52 385,287 +0.26 +0.48
2025-10-21 53.54 54.33 53.08 54.26 354,093 +0.88 +1.65
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.27
On 2025-10-27		 53.54
On 2025-10-30		 0.12 0.22 56.27
On 2025-10-27		 53.54
On 2025-10-30		 -4.85 55.05
10D 56.27
On 2025-10-27		 51.70
On 2025-10-17		 2.65 5.09 56.27
On 2025-10-27		 53.54
On 2025-10-30		 -4.85 54.41
20D 60.52
On 2025-10-06		 51.70
On 2025-10-17		 -2.11 -3.71 60.52
On 2025-10-06		 51.70
On 2025-10-17		 -14.57 55.87
WTD 56.27
On 2025-10-27		 53.54
On 2025-10-30		 -1.05 -1.88 56.27
On 2025-10-27		 53.54
On 2025-10-30		 -4.85 54.88
MTD 60.52
On 2025-10-06		 51.70
On 2025-10-17		 -1.04 -1.87 60.52
On 2025-10-06		 51.70
On 2025-10-17		 -14.57 55.92
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
SDS

ProShares UltraShort S&P 500

13.94 +0.31 +2.27 43,917,438
BRSL

Brightstar Lottery PLC

16.60 -0.08 -0.48 1,376,238
GIII

G-III Apparel Group Ltd.

27.34 -0.53 -1.90 277,145
JOE

The St. Joe Company

54.85 +5.82 +11.87 640,531
FBK

FB Financial Corp.

54.70 +0.87 +1.62 333,675