FBK: FB Financial Corp.

As of Friday, July 25th, 2025

$ 49.17

+1.08 +2.25%

Open: 48.04
High: 49.33
Low: 47.70
Volume: 593,327
Previous Close on Thursday, July 24th, 2025

$ 48.09

-0.45 -0.93%

Open: 48.21
High: 48.98
Low: 48.09
Volume: 395,708

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 48.04 49.33 47.70 49.17 593,327 +1.08 +2.25
2025-07-24 48.21 48.98 48.09 48.09 395,708 -0.45 -0.93
2025-07-23 49.20 49.20 48.10 48.54 307,570 -0.44 -0.90
2025-07-22 48.44 49.22 48.04 48.98 621,454 +0.44 +0.91
2025-07-21 48.85 49.02 48.26 48.54 319,695 -0.25 -0.51
2025-07-18 49.51 49.92 48.66 48.79 428,706 -0.47 -0.95
2025-07-17 48.05 49.36 48.05 49.26 697,056 +1.12 +2.33
2025-07-16 47.47 48.60 47.02 48.14 745,331 +1.18 +2.51
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 49.33
On 2025-07-25		 47.70
On 2025-07-25		 0.38 0.78 49.22
On 2025-07-22		 48.09
On 2025-07-24		 -2.30 48.66
10D 49.92
On 2025-07-18		 45.58
On 2025-07-15		 0.95 1.97 49.41
On 2025-07-14		 45.58
On 2025-07-15		 -7.75 48.57
20D 49.92
On 2025-07-18		 45.04
On 2025-06-27		 3.90 8.61 49.41
On 2025-07-14		 45.58
On 2025-07-15		 -7.75 47.71
WTD 49.33
On 2025-07-25		 47.70
On 2025-07-25		 0.38 0.78 49.22
On 2025-07-22		 48.09
On 2025-07-24		 -2.30 48.66
MTD 49.92
On 2025-07-18		 45.10
On 2025-07-01		 3.87 8.54 49.41
On 2025-07-14		 45.58
On 2025-07-15		 -7.75 47.98
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
TNA

Direxion Daily Small Cap Bull 3X Shares

37.15 +0.34 +0.92 10,381,450
FBK

FB Financial Corp.

49.17 +1.08 +2.25 593,327