FBK: FB Financial Corp.

As of Friday, April 10th, 2026

$ 54.90

-1.54 -2.73%

Open: 56.35
High: 56.35
Low: 54.89
Volume: 302,614
Previous Close on Thursday, April 9th, 2026

$ 56.44

+0.54 +0.97%

Open: 55.57
High: 56.77
Low: 55.57
Volume: 430,205

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 56.35 56.35 54.89 54.90 302,614 -1.54 -2.73
2026-04-09 55.57 56.77 55.57 56.44 430,205 +0.54 +0.97
2026-04-08 55.93 56.52 55.57 55.90 293,274 +1.60 +2.95
2026-04-07 53.89 54.39 53.58 54.30 230,074 +0.63 +1.17
2026-04-06 53.14 53.74 52.53 53.67 20,327 +0.26 +0.49
2026-04-02 52.80 53.52 52.27 53.41 390,679 +0.78 +1.48
2026-04-01 52.23 52.91 51.99 52.63 433,955 +0.69 +1.33
2026-03-31 52.23 52.60 51.12 51.94 362,183 +0.41 +0.80
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 56.77
On 2026-04-09		 52.53
On 2026-04-06		 1.49 2.79 56.77
On 2026-04-09		 54.89
On 2026-04-10		 -3.30 55.04
10D 56.77
On 2026-04-09		 51.01
On 2026-03-27		 2.93 5.64 56.77
On 2026-04-09		 54.89
On 2026-04-10		 -3.30 53.59
20D 56.77
On 2026-04-09		 50.20
On 2026-03-19		 3.77 7.37 52.50
On 2026-03-17		 50.20
On 2026-03-19		 -4.38 52.55
WTD 56.77
On 2026-04-09		 52.53
On 2026-04-06		 1.49 2.79 56.77
On 2026-04-09		 54.89
On 2026-04-10		 -3.30 55.04
MTD 56.77
On 2026-04-09		 51.99
On 2026-04-01		 2.96 5.70 56.77
On 2026-04-09		 54.89
On 2026-04-10		 -3.30 54.46
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
IQV

IQVIA Holdings Inc.

167.34 -1.64 -0.97 1,454,513
WY

Weyerhaeuser Co

24.64 -0.18 -0.73 3,718,970
FBK

FB Financial Corp.

54.90 -1.54 -2.73 302,614