FBK: FB Financial Corp.

As of Tuesday, August 11th, 2026

$ 61.40

+0.66 +1.09%

Open: 60.72
High: 61.58
Low: 60.66
Volume: 206,121
Previous Close on Monday, August 10th, 2026

$ 60.74

-0.10 -0.16%

Open: 60.51
High: 60.94
Low: 60.00
Volume: 266,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 60.72 61.58 60.66 61.40 206,121 +0.66 +1.09
2026-08-10 60.51 60.94 60.00 60.74 266,263 -0.10 -0.16
2026-08-07 60.59 61.13 60.01 60.84 247,751 +0.02 +0.03
2026-08-06 62.15 62.20 60.75 60.82 286,571 -0.95 -1.54
2026-08-05 62.38 62.44 61.62 61.77 351,818 -0.28 -0.45
2026-08-04 60.97 62.15 60.94 62.05 451,353 +0.95 +1.55
2026-08-03 60.31 61.48 60.31 61.10 442,856 +0.72 +1.19
2026-07-31 60.25 60.49 59.49 60.38 49,698 +0.28 +0.47
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 62.44
On 2026-08-05		 60.00
On 2026-08-10		 -0.65 -1.05 62.44
On 2026-08-05		 60.00
On 2026-08-10		 -3.90 61.11
10D 62.44
On 2026-08-05		 59.29
On 2026-07-29		 1.75 2.93 62.44
On 2026-08-05		 60.00
On 2026-08-10		 -3.90 60.89
20D 62.44
On 2026-08-05		 57.39
On 2026-07-23		 3.00 5.14 60.84
On 2026-07-16		 57.39
On 2026-07-23		 -5.66 60.09
WTD 61.58
On 2026-08-11		 60.00
On 2026-08-10		 0.56 0.92 60.94
On 2026-08-10		 60.94
On 2026-08-10		 0.00 61.07
MTD 62.44
On 2026-08-05		 60.00
On 2026-08-10		 1.02 1.69 62.44
On 2026-08-05		 60.00
On 2026-08-10		 -3.90 61.25
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
WSM

Williams-Sonoma Inc.

250.59 -0.23 -0.09 730,207
PRFZ

Invesco FTSE RAFI US 1500 Small-Mid ETF

56.01 +0.19 +0.34 79,751
WBD

Warner Bros. Discovery Inc.

27.07 +0.20 +0.74 14,758,293
FBK

FB Financial Corp.

61.40 +0.66 +1.09 206,121