FBK: FB Financial Corp.

As of Friday, February 6th, 2026

$ 61.61

+0.72 +1.18%

Open: 61.49
High: 62.34
Low: 61.02
Volume: 319,563
Previous Close on Thursday, February 5th, 2026

$ 60.89

-0.04 -0.07%

Open: 60.93
High: 61.77
Low: 60.29
Volume: 326,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 61.49 62.34 61.02 61.61 319,563 +0.72 +1.18
2026-02-05 60.93 61.77 60.29 60.89 326,164 -0.04 -0.07
2026-02-04 60.92 61.50 60.64 60.93 21,639 +0.92 +1.53
2026-02-03 58.41 60.08 58.41 60.01 242,207 +1.25 +2.13
2026-02-02 57.89 59.19 57.04 58.76 205,648 +1.23 +2.14
2026-01-30 57.74 58.42 56.78 57.53 357,369 -0.66 -1.13
2026-01-29 57.31 58.43 57.14 58.19 30,791 +1.11 +1.94
2026-01-28 57.27 58.06 56.84 57.08 309,872 -0.09 -0.16
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 62.34
On 2026-02-06		 57.04
On 2026-02-02		 4.08 7.09 59.19
On 2026-02-02		 59.19
On 2026-02-02		 0.00 60.44
10D 62.34
On 2026-02-06		 56.78
On 2026-01-30		 4.71 8.28 58.43
On 2026-01-29		 56.78
On 2026-01-30		 -2.82 59.02
20D 62.37
On 2026-01-21		 56.78
On 2026-01-30		 2.71 4.60 62.37
On 2026-01-21		 56.78
On 2026-01-30		 -8.96 59.07
WTD 62.34
On 2026-02-06		 57.04
On 2026-02-02		 4.08 7.09 59.19
On 2026-02-02		 59.19
On 2026-02-02		 0.00 60.44
MTD 62.34
On 2026-02-06		 57.04
On 2026-02-02		 4.08 7.09 59.19
On 2026-02-02		 59.19
On 2026-02-02		 0.00 60.44
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
JJSF

J&J Snack Foods Corp.

82.54 -2.01 -2.38 551,824
ECH

iShares MSCI Chile Capped ETF

45.24 +0.05 +0.11 1,226,350
FBK

FB Financial Corp.

61.61 +0.72 +1.18 319,563