FBK: FB Financial Corp.

As of Monday, August 31st, 2026

$ 56.96

-0.89 -1.54%

Open: 57.57
High: 57.58
Low: 56.87
Volume: 320,758
Previous Close on Friday, August 28th, 2026

$ 57.85

+0.22 +0.38%

Open: 57.85
High: 58.07
Low: 57.28
Volume: 213,069

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 57.57 57.58 56.87 56.96 320,755 -0.89 -1.54
2026-08-28 57.85 58.07 57.28 57.85 213,069 +0.22 +0.38
2026-08-27 57.28 57.84 56.81 57.63 271,906 -0.09 -0.16
2026-08-26 57.46 58.05 57.46 57.72 219,406 +0.44 +0.77
2026-08-25 58.47 58.59 57.28 57.28 326,893 -0.99 -1.70
2026-08-24 58.71 59.50 58.27 58.27 228,586 -0.38 -0.65
2026-08-21 58.97 59.32 58.33 58.65 202,968 +0.11 +0.19
2026-08-20 58.95 59.30 58.46 58.54 332,344 -0.72 -1.21
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 58.59
On 2026-08-25		 56.81
On 2026-08-27		 -1.31 -2.25 58.59
On 2026-08-25		 56.81
On 2026-08-27		 -3.04 57.49
10D 61.49
On 2026-08-18		 56.81
On 2026-08-27		 -4.38 -7.14 61.49
On 2026-08-18		 56.81
On 2026-08-27		 -7.61 58.32
20D 62.66
On 2026-08-13		 56.81
On 2026-08-27		 -4.14 -6.78 62.66
On 2026-08-13		 56.81
On 2026-08-27		 -9.33 59.91
WTD 57.58
On 2026-08-31		 56.87
On 2026-08-31		 -0.89 -1.54 -- -- -- 56.96
MTD 62.66
On 2026-08-13		 56.81
On 2026-08-27		 -3.42 -5.66 62.66
On 2026-08-13		 56.81
On 2026-08-27		 -9.33 59.96
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
VMI

Valmont Industries Inc.

469.66 -6.62 -1.39 193,346
LVS

Las Vegas Sands Corp.

43.81 -1.23 -2.73 7,186,996
UGI

UGI Corporation

38.45 +0.44 +1.16 2,259,828
WSM

Williams-Sonoma Inc.

228.25 -6.84 -2.91 1,746,691
FBK

FB Financial Corp.

56.96 -0.89 -1.54 320,758