FBK: FB Financial Corp.

As of Friday, September 18th, 2026

$ 53.36

-0.14 -0.26%

Open: 53.33
High: 54.09
Low: 53.20
Volume: 3,338,877
Previous Close on Thursday, September 17th, 2026

$ 53.50

-0.65 -1.20%

Open: 54.61
High: 54.61
Low: 53.49
Volume: 51,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 53.33 54.09 53.20 53.36 3,338,877 -0.14 -0.26
2026-09-17 54.61 54.61 53.49 53.50 51,816 -0.65 -1.20
2026-09-16 54.78 54.81 53.00 54.15 751,267 -0.52 -0.95
2026-09-15 55.13 55.78 54.61 54.67 479,916 -0.49 -0.89
2026-09-14 54.87 55.70 54.84 55.16 547,242 +0.40 +0.73
2026-09-11 55.62 55.62 54.33 54.76 347,861 -0.18 -0.33
2026-09-10 54.70 54.98 54.02 54.94 508,485 +0.25 +0.46
2026-09-09 55.42 55.88 54.50 54.69 464,413 -1.30 -2.32
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 55.78
On 2026-09-15		 53.00
On 2026-09-16		 -1.40 -2.56 55.78
On 2026-09-15		 53.00
On 2026-09-16		 -4.98 54.17
10D 57.43
On 2026-09-04		 53.00
On 2026-09-16		 -3.63 -6.37 57.43
On 2026-09-04		 53.00
On 2026-09-16		 -7.71 54.82
20D 59.50
On 2026-08-24		 53.00
On 2026-09-16		 -5.18 -8.85 59.50
On 2026-08-24		 53.00
On 2026-09-16		 -10.92 56.07
WTD 55.78
On 2026-09-15		 53.00
On 2026-09-16		 -1.40 -2.56 55.78
On 2026-09-15		 53.00
On 2026-09-16		 -4.98 54.17
MTD 57.43
On 2026-09-04		 53.00
On 2026-09-16		 -3.60 -6.32 57.43
On 2026-09-04		 53.00
On 2026-09-16		 -7.71 55.15
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
LMT

Lockheed Martin

533.38 -4.71 -0.88 2,847,349
NEU

NewMarket Corporation

891.87 +2.68 +0.30 199,947
FBK

FB Financial Corp.

53.36 -0.14 -0.26 3,338,877