FBK: FB Financial Corp.
| $ 54.70 | |
| +0.87 +1.62% | |
| Open: | 53.54 | 
| High: | 55.07 | 
| Low: | 53.54 | 
| Volume: | 333,675 | 
$ 53.83
-1.52 -2.75%
| Open: | 54.93 | 
| High: | 55.86 | 
| Low: | 53.59 | 
| Volume: | 265,423 | 
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg | 
|---|---|---|---|---|---|---|---|
| 2025-10-30 | 53.54 | 55.07 | 53.54 | 54.70 | 333,675 | +0.87 | +1.62 | 
| 2025-10-29 | 54.93 | 55.86 | 53.59 | 53.83 | 265,423 | -1.52 | -2.75 | 
| 2025-10-28 | 55.42 | 55.89 | 54.94 | 55.35 | 187,849 | -0.27 | -0.49 | 
| 2025-10-27 | 55.84 | 56.27 | 55.55 | 55.62 | 251,304 | -0.13 | -0.23 | 
| 2025-10-24 | 55.07 | 56.15 | 55.06 | 55.75 | 207,096 | +1.17 | +2.14 | 
| 2025-10-23 | 54.64 | 54.89 | 53.79 | 54.58 | 267,455 | +0.06 | +0.11 | 
| 2025-10-22 | 54.27 | 55.63 | 54.10 | 54.52 | 385,287 | +0.26 | +0.48 | 
| 2025-10-21 | 53.54 | 54.33 | 53.08 | 54.26 | 354,093 | +0.88 | +1.65 | 
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 56.27 On 2025-10-27 | 53.54 On 2025-10-30 | 0.12 | 0.22 | 56.27 On 2025-10-27 | 53.54 On 2025-10-30 | -4.85 | 55.05 | 
| 10D | 56.27 On 2025-10-27 | 51.70 On 2025-10-17 | 2.65 | 5.09 | 56.27 On 2025-10-27 | 53.54 On 2025-10-30 | -4.85 | 54.41 | 
| 20D | 60.52 On 2025-10-06 | 51.70 On 2025-10-17 | -2.11 | -3.71 | 60.52 On 2025-10-06 | 51.70 On 2025-10-17 | -14.57 | 55.87 | 
| WTD | 56.27 On 2025-10-27 | 53.54 On 2025-10-30 | -1.05 | -1.88 | 56.27 On 2025-10-27 | 53.54 On 2025-10-30 | -4.85 | 54.88 | 
| MTD | 60.52 On 2025-10-06 | 51.70 On 2025-10-17 | -1.04 | -1.87 | 60.52 On 2025-10-06 | 51.70 On 2025-10-17 | -14.57 | 55.92 | 
Watchlists
Log In 
 To create and display watchlists.
    Markets
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| DJIA Dow Jones Industrial Average | 47,522.12 | -109.88 | -0.23 | 592,499,357 | 
| DJTA Dow Jones Transportation Average | 15,729.54 | +141.86 | +0.91 | 127,901,449 | 
| SPX S&P 500 Index | 6,822.34 | -68.25 | -0.99 | |
| OEX S&P 100 Index | 3,439.49 | -41.51 | -1.19 | |
| NDX NASDAQ 100 Index | 25,734.81 | -385.03 | -1.47 | |
| NYA NYSE Composite Index | 21,451.00 | -74.93 | -0.35 | |
| XAX NYSE AMEX Composite Index | 7,084.44 | -16.27 | -0.23 | |
| RUI RUSSELL 1000 Index | 3,719.26 | -38.54 | -1.03 | |
| RUT Russell 2000 Index | 2,465.95 | -18.85 | -0.76 | |
| RUA Russell 3000 Index | 3,868.20 | -39.62 | -1.01 | |
| VIX CBOE Volatility Index | 16.91 | -0.18 | -1.05 | |
| VIX1Y CBOE S&P 500 One-Year Volatility Index | 23.35 | +0.01 | +0.04 | |
| VIX6M CBOE S&P 500 6-Month Volatility Index | 22.08 | -0.02 | -0.09 | |
| VIX3M CBOE S&P 500 3-Month Volatility Index | 19.98 | +0.05 | +0.25 | |
| VOLNDX DWS NASDAQ 100 Volatility Target Index | 11,973.06 | -182.26 | -1.50 | 
Recent
| Ticker | Last | Chg | %Chg | Volume | 
|---|---|---|---|---|
| SDS ProShares UltraShort S&P 500 | 13.94 | +0.31 | +2.27 | 43,917,438 | 
| BRSL Brightstar Lottery PLC | 16.60 | -0.08 | -0.48 | 1,376,238 | 
| GIII G-III Apparel Group Ltd. | 27.34 | -0.53 | -1.90 | 277,145 | 
| JOE The St. Joe Company | 54.85 | +5.82 | +11.87 | 640,531 | 
| FBK FB Financial Corp. | 54.70 | +0.87 | +1.62 | 333,675 |