FBK: FB Financial Corp.

As of Friday, October 30th, 2026

$ 53.57

-0.12 -0.22%

Open: 53.96
High: 53.96
Low: 53.32
Volume: 257,487
Previous Close on Thursday, October 29th, 2026

$ 53.69

+0.75 +1.42%

Open: 53.60
High: 53.98
Low: 53.38
Volume: 254,426

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 53.96 53.96 53.32 53.57 257,487 -0.12 -0.22
2026-10-29 53.60 53.98 53.38 53.69 254,426 +0.75 +1.42
2026-10-28 53.36 53.60 52.79 52.94 300,197 -0.53 -0.99
2026-10-27 53.94 53.97 53.34 53.47 287,441 -0.20 -0.37
2026-10-26 53.84 54.28 53.51 53.67 224,259 +0.21 +0.39
2026-10-23 53.66 54.10 53.11 53.46 558,792 -0.16 -0.30
2026-10-22 52.59 53.94 52.45 53.62 416,943 +1.52 +2.92
2026-10-21 52.46 52.46 51.65 52.10 319,041 -0.15 -0.29
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 54.28
On 2026-10-26		 52.79
On 2026-10-28		 0.11 0.21 54.28
On 2026-10-26		 52.79
On 2026-10-28		 -2.75 53.47
10D 54.28
On 2026-10-26		 51.19
On 2026-10-19		 2.03 3.94 53.25
On 2026-10-20		 51.65
On 2026-10-21		 -3.00 53.04
20D 54.28
On 2026-10-26		 49.67
On 2026-10-14		 0.15 0.28 53.56
On 2026-10-12		 49.67
On 2026-10-14		 -7.26 52.52
WTD 54.28
On 2026-10-26		 52.79
On 2026-10-28		 0.11 0.21 54.28
On 2026-10-26		 52.79
On 2026-10-28		 -2.75 53.47
MTD 54.28
On 2026-10-26		 49.67
On 2026-10-14		 1.87 3.62 53.60
On 2026-10-02		 49.67
On 2026-10-14		 -7.33 52.55
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

53.57 -0.12 -0.22 257,487