FBK: FB Financial Corp.

As of Friday, October 9th, 2026

$ 52.65

-0.26 -0.49%

Open: 52.61
High: 53.01
Low: 52.30
Volume: 338,691
Previous Close on Thursday, October 8th, 2026

$ 52.91

+0.65 +1.24%

Open: 52.21
High: 52.97
Low: 52.00
Volume: 438,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 52.61 53.01 52.30 52.65 338,691 -0.26 -0.49
2026-10-08 52.21 52.97 52.00 52.91 438,985 +0.65 +1.24
2026-10-07 52.03 52.36 51.56 52.26 460,165 -0.40 -0.76
2026-10-06 52.93 53.19 52.64 52.66 427,936 +0.08 +0.15
2026-10-05 53.31 53.43 52.54 52.58 554,617 -0.84 -1.57
2026-10-02 52.83 53.60 52.59 53.42 699,281 +1.33 +2.55
2026-10-01 51.50 52.19 50.89 52.09 484,469 +0.39 +0.75
2026-09-30 51.94 52.11 51.44 51.70 424,908 -0.19 -0.37
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 53.43
On 2026-10-05		 51.56
On 2026-10-07		 -0.77 -1.44 53.43
On 2026-10-05		 51.56
On 2026-10-07		 -3.50 52.61
10D 53.60
On 2026-10-02		 50.89
On 2026-10-01		 -0.09 -0.17 53.60
On 2026-10-02		 51.56
On 2026-10-07		 -3.81 52.44
20D 55.78
On 2026-09-15		 50.89
On 2026-10-01		 -2.11 -3.85 55.78
On 2026-09-15		 50.89
On 2026-10-01		 -8.78 53.01
WTD 53.43
On 2026-10-05		 51.56
On 2026-10-07		 -0.77 -1.44 53.43
On 2026-10-05		 51.56
On 2026-10-07		 -3.50 52.61
MTD 53.60
On 2026-10-02		 50.89
On 2026-10-01		 0.95 1.84 53.60
On 2026-10-02		 51.56
On 2026-10-07		 -3.81 52.65
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

52.65 -0.26 -0.49 338,691