FBK: FB Financial Corp.

As of Friday, January 16th, 2026

$ 59.64

-0.98 -1.62%

Open: 60.37
High: 60.80
Low: 59.50
Volume: 30,014
Previous Close on Thursday, January 15th, 2026

$ 60.62

+1.48 +2.50%

Open: 59.12
High: 60.73
Low: 59.12
Volume: 369,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 60.37 60.80 59.50 59.64 30,014 -0.98 -1.62
2026-01-15 59.12 60.73 59.12 60.62 369,086 +1.48 +2.50
2026-01-14 57.61 59.60 56.94 59.14 34,795 +1.50 +2.60
2026-01-13 58.30 58.39 57.43 57.64 139,298 -0.77 -1.32
2026-01-12 57.46 58.69 57.05 58.41 358,294 +0.33 +0.57
2026-01-09 59.20 59.44 57.80 58.08 161,953 -0.82 -1.39
2026-01-08 56.52 58.95 56.52 58.90 193,112 +1.98 +3.48
2026-01-07 57.47 57.51 56.31 56.92 198,373 -0.40 -0.70
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 60.80
On 2026-01-16		 56.94
On 2026-01-14		 1.56 2.69 58.69
On 2026-01-12		 57.43
On 2026-01-13		 -2.15 59.09
10D 60.80
On 2026-01-16		 55.85
On 2026-01-05		 3.52 6.27 59.44
On 2026-01-09		 57.05
On 2026-01-12		 -4.02 58.34
20D 60.80
On 2026-01-16		 54.95
On 2026-01-02		 2.33 4.07 57.96
On 2025-12-18		 54.95
On 2026-01-02		 -5.19 57.49
WTD 60.80
On 2026-01-16		 56.94
On 2026-01-14		 1.56 2.69 58.69
On 2026-01-12		 57.43
On 2026-01-13		 -2.15 59.09
MTD 60.80
On 2026-01-16		 54.95
On 2026-01-02		 3.84 6.88 59.44
On 2026-01-09		 57.05
On 2026-01-12		 -4.02 58.14
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
MTN

Vail Resorts Inc.

141.55 +2.38 +1.71 704,027
BBT

Beacon Financial Corp.

27.48 +0.09 +0.33 498,904
BYND

Beyond Meat Inc.

0.99 -0.05 -5.25 49,822,685
FBK

FB Financial Corp.

59.64 -0.98 -1.62 30,014